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 26 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 247 79 168 7,076 3,041 4,035 24
AAC AAC TECH (02018) 5,393 3,545 1,848 48,421 22,885 25,536 62
ACC ANHUI CONCH (00914) 745 347 398 41,054 21,308 19,746 35
AIA AIA (01299) 10,170 6,651 3,519 130,138 56,067 74,071 21
AIR AIR CHINA (00753) 1,607 1,219 388 33,623 18,665 14,958 56
AKS AKESO (09926) 1,181 962 219 14,084 8,101 5,983 79
ALB BABA (09988) 78,370 40,457 37,913 1,694,824 733,028 961,796 45
ALC ALUMINUM CORP OF CHINA (02600) 2,426 1,202 1,224 44,806 22,340 22,466 67
ALH ALI HEALTH (00241) 4,623 3,318 1,305 136,258 64,651 71,607 48
AMC CAM CSI300 (03188) 699 157 542 8,935 3,468 5,467 28
ANA ANTA SPORTS (02020) 3,325 522 2,803 192,254 107,028 85,226 29
BCM BANK OF COMM CO LTD (03328) 163 130 33 13,202 5,121 8,081 29
BEA BANK OF EAST ASIA (00023) 927 812 115 28,805 12,554 16,251 29
BIU BIDU (09888) 20,714 10,839 9,875 758,208 337,523 420,685 53
BLI BILIBILI (09626) 5,560 3,295 2,265 217,567 96,875 120,692 70
BOC BOC HK (HLDGS) LTD (02388) 3,692 2,081 1,611 48,921 18,350 30,571 25
BOM BEONE MEDICINES (06160) 851 540 311 26,577 10,548 16,029 44
BUD BUD APAC (01876) 126 22 104 27,145 11,306 15,839 33
BYA BYD (ADJ-A) (01211) 156 156 0 2,100 1,340 760 38
BYD BYD COMPANY (01211) 30,019 15,934 14,085 439,556 186,388 253,168 47
BYE BYD ELECTRONIC (00285) 4,228 3,089 1,139 40,131 18,020 22,111 49
CAT CATL (03750) 7,319 2,364 4,955 151,159 53,212 97,947 43
CCC CHINA COMM CONS (01800) 1,421 625 796 37,923 25,761 12,162 32
CCE CHINA COAL (01898) 1,854 1,353 501 44,307 17,928 26,379 46
CDA CHINA CINDA (01359) 185 169 16 3,933 2,800 1,133 108
CGN CGN POWER (01816) 190 84 106 11,533 5,462 6,071 41
CHQ CHINA HONGQIAO (01378) 1,673 762 911 29,948 20,499 9,449 55
CHT CHINA MOBILE LTD (00941) 5,944 2,881 3,063 218,176 101,394 116,782 19
CHU CHINA UNICOM LTD (00762) 655 290 365 71,159 35,978 35,181 31
CIT CITIC (00267) 569 321 248 28,630 14,100 14,530 27
CKH CKH HOLDINGS (00001) 1,331 666 665 42,367 18,489 23,878 24
CKP CK ASSET (01113) 699 240 459 10,787 3,445 7,342 35
CLI CHINA LIFE INSURANCE (02628) 14,471 7,893 6,578 286,178 130,428 155,750 36
CLP CLP HOLDINGS LTD (00002) 248 125 123 11,420 5,026 6,394 15
CMB CM BANK (03968) 3,016 1,558 1,458 198,570 83,385 115,185 21
CNC CNOOC LTD (00883) 21,730 9,253 12,477 356,953 169,444 187,509 35
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 261
COL CHINA OVERSEAS (00688) 1,395 421 974 56,300 27,413 28,887 41
COS COSCO SHIP HOLD (01919) 917 470 447 22,085 8,974 13,111 13
CPA CATHAY PACIFIC AIRWAYS (00293) 883 404 479 35,024 13,707 21,317 37
CPC CHINA PETROL & CHEM COR (00386) 8,765 849 7,916 296,670 127,898 168,772 38
CPI CPIC (02601) 2,020 1,268 752 94,383 35,190 59,193 36
CRC CHINA RAIL CONS (01186) 143 20 123 33,735 26,380 7,355 28
CRG CHINA RAILWAY (00390) 1,029 265 764 38,949 17,421 21,528 45
CRL CHINA RES LAND (01109) 1,195 479 716 76,485 38,440 38,045 39
CRP CHINA RES POWER (00836) 451 195 256 22,556 10,886 11,670 31
CSA CSOP A50 ETF (02822) 239 167 72 4,311 2,116 2,195 26
CSE CHINA SHENHUA (01088) 1,042 541 501 56,459 27,296 29,163 31
CSP CSPC PHARMA (01093) 9,703 5,776 3,927 103,711 53,003 50,708 67
CTB CITIC BANK (00998) 221 61 160 19,076 8,861 10,215 28
CTC CHINA TELECOM CORP LTD (00728) 1,998 709 1,289 98,131 54,998 43,133 36
CTS CITIC SEC (06030) 2,256 860 1,396 35,954 17,457 18,497 43
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 114
GAC GAC GROUP (02238) 322 68 254 6,538 3,189 3,349 57
GAH GEELY AUTO (00175) 2,236 1,355 881 55,609 26,266 29,343 50
GHL XINYI GLASS (00868) 104 66 38 10,041 3,937 6,104 51
GLI GANFENG LITHIUM (01772) 4,334 2,269 2,065 98,199 59,201 38,998 73
GLX GALAXY ENT (00027) 1,055 522 533 49,574 23,648 25,926 36
GWM GWMOTOR (02333) 2,227 1,258 969 101,147 53,560 47,587 42
HCF HSCEI ETF (02828) 1,376 600 776 25,067 10,159 14,908 22
HDO HAIDILAO (06862) 942 455 487 28,204 13,962 14,242 58
HEH POWER ASSETS (00006) 588 305 283 7,897 3,790 4,107 21
HES HAIER SMART HOME (06690) 438 192 246 14,393 8,048 6,345 27
HEX HK EXCHANGES & CLEARING (00388) 22,687 11,292 11,395 469,986 238,322 231,664 22
HGN HENGAN INT'L (01044) 355 70 285 7,646 3,661 3,985 25
HKB HSBC HOLDINGS PLC (00005) 17,664 11,167 6,497 437,266 176,202 261,064 30
HKG HONG KONG & CHINA GAS (00003) 1,272 858 414 30,403 9,895 20,508 55
HLD HENDERSON LAND DEV LTD (00012) 1,408 840 568 21,294 11,784 9,510 32
HNP HUANENG POWER INT INC (00902) 3,115 2,186 929 54,536 25,410 29,126 44
HOS HUA HONG SEMI (01347) 3,867 2,624 1,243 28,950 12,275 16,675 102
HRB HORIZON ROBOTICS (09660) 1,699 1,060 639 53,710 29,442 24,268 62
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 32
INB INNOVENT BIO (01801) 1,035 785 250 26,555 14,175 12,380 60
JDC JD (09618) 16,473 8,705 7,768 353,560 141,778 211,782 35
JDH JD HEALTH (06618) 1,252 537 715 39,739 17,731 22,008 57
JXC JIANGXI COPPER (00358) 1,328 943 385 36,622 20,145 16,477 63
KDS KINGDEE INT'L (00268) 905 326 579 35,947 18,623 17,324 73
KLE KUNLUN ENERGY (00135) 74 22 52 6,112 2,260 3,852 26
KSO KINGSOFT (03888) 992 600 392 30,408 17,568 12,840 83
KST KUAISHOU (01024) 36,257 20,884 15,373 594,117 316,341 277,776 113
LAO LAOPU GOLD (06181) 744 354 390 51,731 16,326 35,405 57
LAU LI AUTO (02015) 13,628 5,872 7,756 254,446 117,411 137,035 64
LEN LENOVO GROUP (00992) 36,951 18,789 18,162 284,640 142,914 141,726 114
LNI LI NING (02331) 1,238 154 1,084 113,184 54,993 58,191 38
LNK LINK REIT (00823) 3,038 1,634 1,404 60,423 27,254 33,169 38
MDG MIDEA GROUP (00300) 2,997 1,839 1,158 42,949 20,841 22,108 34
MEN MENGNIU DAIRY (02319) 595 485 110 30,898 13,702 17,196 34
MET MEITUAN DIANPING (03690) 73,467 42,684 30,783 1,220,248 610,814 609,434 44
MGM MGM CHINA (02282) 193 42 151 24,960 20,008 4,952 31
MIU XIAOMI (01810) 39,997 21,241 18,756 1,132,916 622,429 510,487 68
MOL CMOC (03993) 308 241 67 9,419 5,073 4,346 78
MSB MINSHENG BANK (01988) 14 0 14 7,287 2,615 4,672 30
MTR MTR CORPORATION LTD (00066) 1,114 865 249 28,654 14,345 14,309 17
NBM CNBM (03323) 929 469 460 27,352 12,919 14,433 64
NCL NCI (01336) 1,149 243 906 21,270 9,982 11,288 45
NFU NONGFU SPRING (09633) 1,312 628 684 16,785 7,433 9,352 37
NTE NTES (09999) 3,660 2,185 1,475 49,043 21,811 27,232 41
NWD NEW WORLD DEV CO LTD (00017) 3,201 2,312 889 51,002 19,166 31,836 60
ORT NEW ORIENTAL (09901) 389 141 248 13,062 7,136 5,926 49
PAI PING AN INSURANCE LTD (02318) 11,753 5,235 6,518 911,255 402,959 508,296 28
PEC PETROCHINA CO LTD (00857) 5,386 3,221 2,165 398,207 200,580 197,627 43
PEN XPENG (09868) 8,503 4,553 3,950 281,918 115,421 166,497 71
PHT PA GOODDOCTOR (01833) 1,179 474 705 20,883 14,135 6,748 52
PIC PICC P&C (02328) 419 57 362 17,585 8,147 9,438 33
PIN PICC GROUP (01339) 339 175 164 13,317 6,814 6,503 43
POP POP MART (09992) 47,085 19,455 27,630 895,320 327,165 568,155 47
SAN SANDS CHINA LTD (01928) 3,225 1,865 1,360 127,547 56,593 70,954 34
SBO SBP GROUP (01177) 1,379 137 1,242 15,850 8,539 7,311 43
SET SENSETIME (00020) 278 78 200 16,754 11,683 5,071 56
SHK SUN HUNG KAI PPT LTD (00016) 1,141 421 720 26,316 13,834 12,482 32
SHL XINYI SOLAR (00968) 1,541 171 1,370 47,379 18,756 28,623 54
SHZ SHENZHOU INTL (02313) 573 107 466 22,287 10,489 11,798 37
SMC SMIC (00981) 26,167 14,510 11,657 117,589 57,103 60,486 88
SNO SUNNY OPT (02382) 5,587 3,062 2,525 70,150 31,756 38,394 76
SNP SINOPHARM (01099) 498 203 295 14,079 7,719 6,360 29
SUN SUNAC ( NIL) 0 0 0 0 0 0 115
SWA SWIRE PACIFIC LTD 'A' (00019) 152 127 25 3,908 2,112 1,796 33
TCH TENCENT HOLDINGS LTD (00700) 149,341 78,829 70,512 2,622,317 1,640,641 981,676 30
TIC TECHTRONIC IND (00669) 937 820 117 30,450 16,695 13,755 41
TRF TRACKER FUND OF HK (02800) 2,256 678 1,578 54,076 22,608 31,468 17
TRP TRIP.COM (09961) 7,954 2,407 5,547 142,574 54,365 88,209 43
VNK CHINA VANKE (02202) 1,839 312 1,527 71,009 22,485 48,524 64
WEB WB ( NIL) 0 0 0 0 0 0 30
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 25
WHG WH GROUP (00288) 760 201 559 5,393 2,060 3,333 42
WHL THE WHARF (HLDGS) LTD (00004) 118 113 5 2,191 1,410 781 60
WWC WANT WANT CHINA (00151) 17 0 17 4,322 1,874 2,448 36
WXA WUXI APPTEC (02359) 113 79 34 19,202 9,655 9,547 44
WXB WUXI BIO (02269) 10,836 6,752 4,084 122,694 61,774 60,920 56
XAB ABC ($0.001) (01288) 942 652 290 28,628 13,359 15,269 28
XBC BANK OF CHINA ($0.001) (03988) 9,008 5,779 3,229 584,880 293,259 291,621 19
XCC CCB ($0.001) (00939) 22,638 7,918 14,720 579,945 207,546 372,399 21
XIC ICBC ($0.001) (01398) 5,101 1,654 3,447 431,990 167,563 264,427 23
XPB PSBC ($0.001) (01658) 85 30 55 7,291 3,200 4,091 20
XTW CHINA TOWER ($0.001) (00788) 554 230 324 44,041 28,535 15,506 27
YZC YANKUANG ENERGY (01171) 2,299 1,032 1,267 55,082 23,525 31,557 54
ZAO ZA ONLINE (06060) 190 58 132 12,495 7,556 4,939 41
ZJG ZIJIN GOLD INTL (02259) 1,330 915 415 37,175 21,298 15,877 65
ZJM ZIJIN MINING GROUP (02899) 3,841 1,976 1,865 158,327 53,434 104,893 57
ZSH ZHONGSHENG HLDG (00881) 237 105 132 19,933 11,571 8,362 57
TOTAL 913,314 470,984 442,330 20,548,879 9,882,760 10,666,119
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XCC 28MAY26 8.75 10,190 0.064 20 0.052 0.029 20,535 +0.004 +6.667
C MET 29JUN26 80.00 8,946 3.58 42 4.21 2.90 19,248 -1.30 -26.64
P CPC 28MAY26 4.40 6,811 0.04 38 0.04 0.03 20,545 0.00 0.00
P CNC 29JUN26 25.00 6,447 0.43 31 0.52 0.36 8,152 +0.12 +38.71
C TCH 28MAY26 450.00 6,423 1.00 34 1.52 0.50 5,598 -1.23 -55.16
C TCH 29JUN26 470.00 5,931 4.73 27 5.40 3.64 15,972 -0.85 -15.23
C ALB 28MAY26 130.00 5,497 0.80 45 1.44 0.35 8,399 -0.31 -27.93
C TCH 29JUN26 460.00 5,290 7.09 27 7.70 5.50 9,378 -1.06 -13.01
C TCH 28MAY26 440.00 5,247 3.62 31 5.00 1.80 3,870 -2.38 -39.67
P MET 28MAY26 85.00 4,942 6.39 76 7.65 5.00 12,089 +2.62 +69.50
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C LEN 28MAY26 18.00 977 0.71 113 1.05 0.23 512 +0.67 +1,675.00
C LEN 28MAY26 17.50 260 0.98 107 1.21 0.33 184 +0.91 +1,300.00
P WHG 28MAY26 8.75 6 0.13 44 0.15 0.04 68 +0.12 +1,200.00
C CHT 28MAY26 90.00 0 0.12 48 0.00 0.00 2,419 +0.11 +1,100.00
C CHT 29MAY26 90.00 0 0.12 39 0.00 0.00 287 +0.11 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 28MAY26 720.00 3 0.01 41 1.00 0.68 1,257 -2.23 -99.55
C CAT 28MAY26 730.00 46 0.01 47 0.65 0.26 641 -1.16 -99.15
C CAT 29MAY26 740.00 1 0.01 42 0.82 0.82 51 -1.13 -99.12
P NTE 28MAY26 175.00 58 0.01 41 0.20 0.10 377 -0.85 -98.84
P HOS 28MAY26 117.50 62 0.01 100 0.19 0.06 68 -0.77 -98.72
* 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$ 17.53
28MAY26 9.75 C 0.00 0.00 0.00 7.80 +0.39 365 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.55 +0.39 350 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.05 +0.39 323 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.55 +0.39 296 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.05 +0.39 271 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.55 +0.38 246 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.05 +0.38 223 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.55 +0.38 200 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.05 +0.38 178 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.55 +0.38 156 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.03 +0.36 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.53 +0.36 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.03 +0.36 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.53 +0.36 0 0 1 0
28MAY26 16.50 C 1.07 1.07 1.07 1.03 +0.36 0 1 30 +1
28MAY26 17.00 C 0.00 0.00 0.00 0.54 +0.31 25 0 103 0
28MAY26 17.50 C 0.08 0.10 0.08 0.15 +0.12 25 20 102 -7
28MAY26 18.00 C 0.02 0.02 0.02 0.01 0.00 24 15 222 -5
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.54 +0.36 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.30 +0.36 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.04 +0.35 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.80 +0.36 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.55 +0.36 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.05 +0.36 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.55 +0.36 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.05 +0.39 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.55 +0.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.05 +0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.55 +0.35 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.06 +0.39 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.56 +0.36 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.07 +0.37 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.57 +0.37 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.07 +0.36 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.59 +0.35 18 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.13 +0.34 18 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.73 +0.27 17 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 +0.19 17 0 210 0
29JUN26 18.00 C 0.22 0.23 0.22 0.21 +0.10 17 7 26 -2
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.06 18 0 156 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 217 0
29JUN26 19.50 C 0.03 0.03 0.03 0.02 +0.01 19 15 55 +15
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 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 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.55 +0.34 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.05 +0.36 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.55 +0.34 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.06 +0.40 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.56 +0.37 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.07 +0.39 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.57 +0.37 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.07 +0.39 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.57 +0.34 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.10 +0.37 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.61 +0.36 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.13 +0.36 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.67 +0.33 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.25 +0.30 18 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.86 +0.25 17 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.58 +0.20 17 0 45 0
30JUL26 18.00 C 0.00 0.00 0.00 0.37 +0.14 18 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.22 +0.10 18 0 91 0
30JUL26 19.00 C 0.13 0.13 0.13 0.12 +0.06 18 15 30 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.07 +0.04 18 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.56 +0.35 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.07 +0.40 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.57 +0.38 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.08 +0.40 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.58 +0.38 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.09 +0.40 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.60 +0.34 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.14 +0.36 19 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.65 +0.35 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.19 +0.34 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.75 +0.31 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.35 +0.27 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.00 +0.25 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.69 +0.18 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.48 +0.14 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.33 +0.11 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.20 +0.07 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 +0.04 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.80 +0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.56 +0.35 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.06 +0.37 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.56 +0.35 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.08 +0.40 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 +0.39 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.08 +0.39 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.60 +0.40 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.11 +0.40 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.61 +0.35 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.18 +0.36 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.71 +0.35 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.26 +0.33 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.84 +0.31 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 +0.27 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 +0.23 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 +0.19 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.58 +0.15 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.13 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.09 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.06 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.04 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 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 7.82 +0.32 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.58 +0.37 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.09 +0.40 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.60 +0.39 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.11 +0.40 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.61 +0.39 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.63 +0.39 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.14 +0.38 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.67 +0.31 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 +0.36 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.81 +0.35 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.38 +0.33 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.98 +0.30 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 +0.28 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.31 +0.28 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 +0.22 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.17 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 +0.15 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 +0.14 18 0 9 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.11 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.09 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.05 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.82 +0.32 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.58 +0.37 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.09 +0.40 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.60 +0.38 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.11 +0.40 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.61 +0.39 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.64 +0.39 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.16 +0.38 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.69 +0.33 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 +0.34 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.85 +0.32 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.45 +0.31 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.08 +0.29 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.74 +0.26 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.45 +0.28 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.16 +0.21 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.18 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 +0.15 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 +0.13 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.50 +0.12 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 +0.10 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.06 18 0 37 0
30MAR27 22.00 C 0.19 0.19 0.19 0.14 +0.05 18 6 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 79 3,041 +17
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 227 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 205 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 163 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 295 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 -0.07 27 1 272 -1
28MAY26 17.50 P 0.18 0.18 0.10 0.10 -0.27 22 42 144 -11
28MAY26 18.00 P 0.00 0.00 0.00 0.48 -0.36 25 0 30 0
28MAY26 18.50 P 0.00 0.00 0.00 0.97 -0.37 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.47 -0.37 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.97 -0.37 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.47 -0.37 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.47 -0.39 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.47 -0.39 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.47 -0.39 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.47 -0.39 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.47 -0.39 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.47 -0.39 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.47 -0.39 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.47 -0.39 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.04 19 0 210 0
29JUN26 17.00 P 0.18 0.18 0.18 0.16 -0.12 17 1 140 0
29JUN26 17.50 P 0.00 0.00 0.00 0.36 -0.19 18 0 13 0
29JUN26 18.00 P 0.64 0.64 0.64 0.67 -0.24 19 20 45 +20
29JUN26 18.50 P 0.00 0.00 0.00 1.03 -0.32 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.48 -0.36 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.97 -0.37 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.47 -0.37 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.47 -0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.47 -0.39 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.47 -0.39 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.47 -0.39 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.47 -0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.47 -0.39 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.47 -0.39 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.47 -0.39 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
30JUL26 16.50 P 0.21 0.21 0.21 0.15 -0.07 18 100 580 +100
30JUL26 17.00 P 0.32 0.32 0.32 0.29 -0.11 18 3 39 +3
30JUL26 17.50 P 0.00 0.00 0.00 0.50 -0.17 18 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.79 -0.23 18 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.16 -0.24 19 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.53 -0.32 18 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.98 -0.36 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.47 -0.37 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.47 -0.39 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.47 -0.39 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.47 -0.39 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.47 -0.39 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.47 -0.39 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.47 -0.39 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.47 -0.39 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.47 -0.39 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.03 18 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.06 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.22 -0.10 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.38 -0.14 18 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.59 -0.19 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.88 -0.20 18 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.22 -0.24 19 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.62 -0.27 19 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.01 -0.34 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.48 -0.36 18 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.47 -0.39 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.47 -0.40 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.47 -0.39 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.47 -0.39 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.47 -0.39 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.47 -0.40 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.47 -0.39 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.47 -0.39 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.04 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.07 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.10 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.14 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.18 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.96 -0.22 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.30 -0.21 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.67 -0.25 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 -0.33 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 -0.35 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.47 -0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.47 -0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.47 -0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.47 -0.39 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.47 -0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.47 -0.40 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.47 -0.39 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.47 -0.39 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.02 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.04 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.06 18 0 2 0
30DEC26 16.00 P 0.43 0.43 0.43 0.41 -0.09 18 1 17 -1
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.13 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.16 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.04 -0.19 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.35 -0.16 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.66 -0.21 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 -0.24 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 -0.26 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.81 -0.29 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.77 -0.34 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.70 -0.35 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.65 -0.36 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.61 -0.37 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.58 -0.37 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.55 -0.38 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.53 -0.38 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.51 -0.38 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 -0.06 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 -0.07 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.09 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 -0.13 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 -0.16 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 -0.18 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 -0.16 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.76 -0.22 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.15 -0.20 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.54 -0.21 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.93 -0.23 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.83 -0.33 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.75 -0.33 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.68 -0.35 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.62 -0.37 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.59 -0.37 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.56 -0.37 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.53 -0.38 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.51 -0.39 24 0 0 0
TOTAL PUT 168 4,035 +110
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$ 44.36
28MAY26 23.00 C 0.00 0.00 0.00 21.36 +1.03 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 20.36 +1.03 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 19.36 +1.03 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.36 +1.03 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.36 +1.03 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.36 +1.03 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.36 +1.03 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.36 +1.03 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.36 +1.03 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.36 +1.03 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.36 +1.03 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.36 +1.03 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.36 +1.03 0 0 0 0
28MAY26 36.00 C 8.25 8.27 8.25 8.36 +1.03 0 35 22 -13
28MAY26 37.00 C 0.00 0.00 0.00 7.37 +1.04 95 0 0 0
28MAY26 38.00 C 5.79 6.12 5.79 6.56 +1.23 155 17 33 +15
28MAY26 39.00 C 0.00 0.00 0.00 5.53 +1.19 129 0 35 0
28MAY26 40.00 C 0.00 0.00 0.00 4.37 +1.00 57 0 4 0
28MAY26 41.00 C 3.39 3.46 3.39 3.44 +0.98 73 37 46 +36
28MAY26 42.00 C 2.09 2.09 2.09 2.49 +0.88 63 6 462 0
28MAY26 43.00 C 1.23 1.98 0.73 1.69 +0.70 64 157 474 -35
28MAY26 44.00 C 0.81 1.32 0.67 1.03 +0.46 63 170 673 -43
28MAY26 45.00 C 0.35 0.84 0.35 0.56 +0.26 63 188 1,250 +5
28MAY26 46.00 C 0.26 0.48 0.13 0.26 +0.12 62 60 492 -17
28MAY26 47.00 C 0.13 0.26 0.11 0.11 +0.05 62 29 624 -13
28MAY26 48.00 C 0.04 0.15 0.04 0.04 +0.01 62 20 97 +16
28MAY26 49.00 C 0.06 0.07 0.05 0.02 +0.01 67 33 127 -3
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 140 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.42 +1.09 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.43 +1.10 78 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.43 +1.10 71 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.44 +1.11 71 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.43 +1.10 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.43 +1.10 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.46 +1.13 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.48 +1.15 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.49 +1.16 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.46 +1.13 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.48 +1.15 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.46 +1.12 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.57 +1.20 48 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 8.64 +1.21 47 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 7.77 +1.21 49 0 135 0
29JUN26 38.00 C 0.00 0.00 0.00 6.91 +1.17 48 0 295 0
29JUN26 39.00 C 0.00 0.00 0.00 6.10 +1.11 48 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 5.18 +0.84 44 0 211 0
29JUN26 41.00 C 0.00 0.00 0.00 4.62 +0.91 48 0 238 0
29JUN26 42.00 C 3.09 4.35 3.09 3.89 +0.70 47 30 225 -2
29JUN26 43.00 C 2.92 3.74 2.92 3.42 +0.88 49 185 174 +36
29JUN26 44.00 C 2.40 3.12 2.37 2.89 +0.76 49 224 230 +80
29JUN26 45.00 C 1.66 2.64 1.66 2.44 +0.69 49 164 765 +16
29JUN26 46.00 C 1.72 1.85 1.50 2.05 +0.57 50 66 399 +63
29JUN26 47.00 C 1.36 1.82 1.36 1.69 +0.51 49 42 196 -21
29JUN26 48.00 C 1.15 1.38 1.15 1.38 +0.43 49 12 198 -8
29JUN26 49.00 C 1.03 1.20 1.03 1.11 +0.36 49 17 394 +15
29JUN26 50.00 C 0.90 1.09 0.64 0.89 +0.30 49 136 406 -2
29JUN26 52.50 C 0.41 0.61 0.41 0.50 +0.19 49 33 242 +6
29JUN26 55.00 C 0.25 0.45 0.25 0.26 +0.10 49 85 228 +31
29JUN26 57.50 C 0.32 0.32 0.32 0.14 +0.06 49 1 48 +1
29JUN26 60.00 C 0.16 0.20 0.12 0.07 +0.03 49 57 137 +39
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.02 50 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 37 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 20.44 +1.11 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.45 +1.12 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.44 +1.11 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.48 +1.15 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.43 +1.10 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.61 +1.28 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.65 +1.32 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.57 +1.22 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.72 +1.32 50 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 11.79 +1.37 49 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 10.90 +1.35 49 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 9.95 +1.22 47 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 9.11 +1.13 47 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 8.36 +1.14 48 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 7.63 +1.14 49 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 6.95 +1.12 50 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 6.27 +1.07 50 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 5.64 +1.02 50 0 254 0
30JUL26 42.00 C 0.00 0.00 0.00 5.05 +1.07 50 0 309 0
30JUL26 43.00 C 3.93 4.33 3.77 4.41 +0.92 48 67 332 +15
30JUL26 44.00 C 3.13 4.21 3.13 3.91 +0.84 48 140 379 +60
30JUL26 45.00 C 2.91 3.60 2.90 3.65 +0.88 51 145 237 -82
30JUL26 46.00 C 2.81 3.03 2.81 3.22 +0.80 51 45 182 +30
30JUL26 47.00 C 2.67 2.67 2.66 2.67 +0.62 49 60 279 +40
30JUL26 48.00 C 2.34 2.34 2.34 2.48 +0.65 51 15 159 +15
30JUL26 49.00 C 2.18 2.18 2.06 2.17 +0.58 51 30 299 +18
30JUL26 50.00 C 0.00 0.00 0.00 1.89 +0.52 51 0 95 0
30JUL26 52.50 C 1.29 1.29 1.29 1.32 +0.41 50 15 178 -6
30JUL26 55.00 C 0.95 0.95 0.95 0.90 +0.31 50 1 163 +1
30JUL26 57.50 C 0.00 0.00 0.00 0.61 +0.23 50 0 46 0
30JUL26 60.00 C 0.54 0.54 0.54 0.41 +0.17 50 8 8 +6
28AUG26 27.00 C 0.00 0.00 0.00 17.71 +1.38 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.67 +1.33 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.90 +1.53 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.75 +1.34 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.07 +1.51 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.03 +1.34 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.17 +1.37 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.36 +1.37 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.54 +1.31 51 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 9.66 +1.18 49 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 8.90 +1.14 48 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 8.35 +1.24 51 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 7.52 +1.06 49 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 6.88 +1.00 49 0 153 0
28AUG26 41.00 C 5.20 5.20 5.20 6.28 +0.97 49 15 167 +15
28AUG26 42.00 C 5.28 5.28 5.28 5.71 +1.04 49 15 121 +15
28AUG26 43.00 C 4.81 5.26 4.81 5.27 +0.89 50 120 285 +90
28AUG26 44.00 C 4.39 4.75 4.34 4.73 +0.93 49 215 238 +89
28AUG26 45.00 C 4.03 4.30 3.42 4.28 +0.71 49 210 202 +53
28AUG26 46.00 C 3.64 4.03 3.45 3.87 +0.67 49 183 201 +30
28AUG26 47.00 C 3.11 3.66 3.11 3.49 +0.63 49 107 524 +30
28AUG26 48.00 C 2.96 3.17 2.80 3.15 +0.64 49 106 240 +52
28AUG26 49.00 C 2.85 2.86 2.84 2.85 +0.58 50 60 122 +60
28AUG26 50.00 C 2.57 2.58 2.56 2.55 +0.55 49 57 129 +57
28AUG26 52.50 C 1.80 1.98 1.80 1.91 +0.45 49 31 97 +14
28AUG26 55.00 C 1.39 1.39 1.37 1.42 +0.36 49 30 35 +23
28AUG26 57.50 C 0.00 0.00 0.00 1.04 +0.28 49 0 16 0
28AUG26 60.00 C 0.00 0.00 0.00 0.76 +0.22 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.68 +1.35 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.72 +1.39 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.77 +1.44 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.79 +1.43 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.71 +1.38 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.89 +1.38 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.05 +1.43 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.10 +1.45 51 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 14.17 +1.38 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.30 +1.24 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 12.39 +1.15 47 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 11.81 +1.38 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 10.86 +1.14 48 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 10.13 +1.12 48 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 9.38 +1.05 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 8.73 +1.01 48 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 8.17 +1.04 49 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 7.57 +1.01 49 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 6.88 +0.86 48 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 6.41 +0.93 49 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 5.91 +0.87 49 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 5.46 +0.83 49 0 29 0
29SEP26 45.00 C 0.00 0.00 0.00 5.01 +0.79 49 0 34 0
29SEP26 46.00 C 4.35 4.58 4.25 4.61 +0.72 49 32 192 +32
29SEP26 47.00 C 0.00 0.00 0.00 4.23 +0.68 49 0 161 0
29SEP26 48.00 C 3.78 3.78 3.78 3.88 +0.62 49 1 185 0
29SEP26 49.00 C 0.00 0.00 0.00 3.56 +0.60 49 0 218 0
29SEP26 50.00 C 0.00 0.00 0.00 3.26 +0.56 49 0 525 0
29SEP26 52.50 C 0.00 0.00 0.00 2.57 +0.47 49 0 271 0
29SEP26 55.00 C 2.03 2.03 2.03 2.01 +0.48 49 1 40 +1
29SEP26 57.50 C 0.00 0.00 0.00 1.52 +0.29 48 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 1.18 +0.23 48 0 29 0
29SEP26 62.50 C 0.00 0.00 0.00 0.91 +0.18 48 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.70 +0.15 48 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 +0.13 49 0 67 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 +0.11 49 0 132 0
30DEC26 23.00 C 0.00 0.00 0.00 21.94 +1.43 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.06 +1.46 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.26 +1.56 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.36 +1.55 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.39 +1.44 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.61 +1.51 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.57 +1.29 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.93 +1.45 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.13 +1.43 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.34 +1.40 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 13.59 +1.37 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.86 +1.34 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.15 +1.31 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.47 +1.27 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.82 +1.24 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 10.19 +1.20 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 9.60 +1.13 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 9.03 +1.11 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 8.49 +1.08 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 7.97 +1.03 48 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 7.48 +0.94 48 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.02 +0.90 48 0 17 0
30DEC26 45.00 C 6.68 6.68 6.68 6.57 +0.85 48 17 24 +14
30DEC26 46.00 C 0.00 0.00 0.00 6.16 +0.70 48 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 5.78 +0.68 48 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 5.41 +0.74 48 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 5.08 +0.72 48 0 50 0
30DEC26 50.00 C 0.00 0.00 0.00 4.76 +0.68 48 0 8 0
30DEC26 52.50 C 0.00 0.00 0.00 4.04 +0.60 48 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 3.41 +0.69 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.86 +0.57 48 0 28 0
30DEC26 60.00 C 0.00 0.00 0.00 2.33 +0.39 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.35 +1.38 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.48 +1.38 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.61 +1.35 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.76 +1.33 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.92 +1.29 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.11 +1.33 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.31 +1.28 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.48 +1.18 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.80 +1.23 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.06 +1.19 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.29 +1.11 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.70 +1.17 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.07 +1.27 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 12.36 +1.08 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.71 +1.01 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.12 +0.99 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.51 +0.90 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 9.96 +0.84 46 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 9.49 +0.86 46 0 0 0
30MAR27 42.00 C 8.53 8.53 8.53 9.05 +1.00 46 15 40 +15
30MAR27 43.00 C 0.00 0.00 0.00 8.58 +0.85 46 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 8.14 +0.84 46 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 7.72 +0.81 46 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 7.38 +0.85 47 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.94 +0.83 47 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 6.64 +0.86 47 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 6.29 +0.77 47 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 5.96 +0.74 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.20 +0.65 47 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 4.52 +0.59 47 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 3.92 +0.50 47 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.40 +0.47 47 0 2 0
TOTAL CALL 3,545 22,885 +889
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 337 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 317 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 298 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 279 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 260 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 242 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 225 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 208 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 192 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 177 0 347 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 162 0 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 147 0 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 289 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 224 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 294 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 212 0
28MAY26 39.00 P 0.02 0.02 0.02 0.01 -0.03 77 4 181 -2
28MAY26 40.00 P 0.02 0.02 0.02 0.01 -0.10 64 2 453 -2
28MAY26 41.00 P 0.06 0.06 0.04 0.04 -0.22 63 12 424 +8
28MAY26 42.00 P 0.40 0.40 0.08 0.11 -0.42 61 31 471 +4
28MAY26 43.00 P 0.52 1.05 0.23 0.29 -0.68 61 71 303 +3
28MAY26 44.00 P 0.99 0.99 0.57 0.62 -0.97 60 37 359 -27
28MAY26 45.00 P 1.78 1.87 1.02 1.19 -1.17 63 184 435 +103
28MAY26 46.00 P 1.87 2.16 1.53 1.92 -1.22 65 70 175 +10
28MAY26 47.00 P 0.00 0.00 0.00 2.77 -1.30 66 0 15 0
28MAY26 48.00 P 4.48 4.48 4.48 3.73 -1.31 76 1 1 0
28MAY26 49.00 P 0.00 0.00 0.00 4.74 -1.28 92 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.64 -1.38 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.14 -1.51 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.65 -1.50 123 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.15 -1.50 145 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.65 -1.50 165 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 390 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.05 49 0 305 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.08 49 0 397 0
29JUN26 36.00 P 0.00 0.00 0.00 0.22 -0.11 49 0 1,444 0
29JUN26 37.00 P 0.37 0.37 0.30 0.31 -0.17 48 75 379 +72
29JUN26 38.00 P 0.53 0.53 0.45 0.45 -0.24 48 21 362 0
29JUN26 39.00 P 0.69 0.69 0.57 0.63 -0.31 48 29 273 -6
29JUN26 40.00 P 1.01 1.12 0.94 0.86 -0.40 48 56 439 +26
29JUN26 41.00 P 1.22 1.22 1.08 1.15 -0.49 48 28 149 +11
29JUN26 42.00 P 1.65 1.65 1.47 1.49 -0.59 48 33 227 +12
29JUN26 43.00 P 2.01 2.04 1.80 1.91 -0.64 48 54 203 +5
29JUN26 44.00 P 2.77 2.77 2.33 2.39 -0.77 48 54 164 -21
29JUN26 45.00 P 3.30 3.61 2.74 2.93 -0.87 48 104 166 +13
29JUN26 46.00 P 3.84 3.84 3.48 3.54 -0.93 49 36 53 -6
29JUN26 47.00 P 0.00 0.00 0.00 4.19 -1.03 49 0 37 0
29JUN26 48.00 P 5.44 5.44 5.44 4.91 -1.11 49 1 37 +1
29JUN26 49.00 P 0.00 0.00 0.00 5.79 -0.87 52 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.60 -0.90 53 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 8.63 -1.32 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.06 -1.23 59 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 13.34 -1.34 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.74 -1.41 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.20 -1.44 61 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.81 -1.33 75 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.31 -1.35 81 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.81 -1.36 86 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.31 -1.33 92 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 7 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 0.10 -0.02 51 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.21 -0.04 50 0 42 0
30JUL26 33.00 P 0.00 0.00 0.00 0.28 -0.08 50 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.38 -0.11 49 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 0.51 -0.12 49 0 157 0
30JUL26 36.00 P 0.85 0.85 0.77 0.67 -0.19 49 50 396 +40
30JUL26 37.00 P 0.89 0.89 0.77 0.87 -0.20 49 46 258 +45
30JUL26 38.00 P 1.30 1.30 0.95 1.10 -0.24 49 100 303 +80
30JUL26 39.00 P 0.00 0.00 0.00 1.36 -0.28 49 0 219 0
30JUL26 40.00 P 1.75 1.75 1.50 1.69 -0.36 49 42 425 -1
30JUL26 41.00 P 0.00 0.00 0.00 2.03 -0.40 49 0 213 0
30JUL26 42.00 P 2.22 2.22 2.22 2.44 -0.49 49 2 393 0
30JUL26 43.00 P 3.03 3.03 2.58 2.88 -0.53 49 60 341 +30
30JUL26 44.00 P 3.61 3.61 3.22 3.35 -0.76 48 60 229 +8
30JUL26 45.00 P 4.05 4.05 3.82 3.88 -0.84 48 45 184 0
30JUL26 46.00 P 4.67 4.67 4.44 4.44 -0.80 48 55 130 -2
30JUL26 47.00 P 5.34 5.34 4.79 5.05 -0.86 48 45 177 +30
30JUL26 48.00 P 5.53 5.53 5.53 5.86 -0.77 50 15 88 +15
30JUL26 49.00 P 0.00 0.00 0.00 6.36 -1.19 47 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 7.12 -1.17 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.30 -1.08 51 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.34 -1.25 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.57 -1.32 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.91 -1.34 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.22 -0.05 49 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.30 -0.07 49 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.40 -0.09 49 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.53 -0.12 49 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.69 -0.14 49 0 34 0
28AUG26 35.00 P 0.00 0.00 0.00 0.87 -0.18 49 0 85 0
28AUG26 36.00 P 1.06 1.07 1.06 1.08 -0.22 49 13 84 +13
28AUG26 37.00 P 0.00 0.00 0.00 1.27 -0.32 48 0 114 0
28AUG26 38.00 P 0.00 0.00 0.00 1.59 -0.33 49 0 125 0
28AUG26 39.00 P 1.89 1.89 1.89 1.89 -0.39 48 15 196 0
28AUG26 40.00 P 2.22 2.22 2.22 2.22 -0.49 48 6 165 +6
28AUG26 41.00 P 2.75 2.75 2.50 2.63 -0.51 48 16 151 -16
28AUG26 42.00 P 3.22 3.22 3.22 3.06 -0.51 48 1 193 0
28AUG26 43.00 P 3.77 3.77 3.34 3.58 -0.57 49 33 150 +33
28AUG26 44.00 P 4.18 4.18 4.01 4.10 -0.66 49 45 123 +15
28AUG26 45.00 P 4.55 4.61 4.37 4.58 -0.71 48 60 186 +21
28AUG26 46.00 P 4.92 5.22 4.92 5.22 -0.71 49 60 177 -45
28AUG26 47.00 P 5.52 5.71 5.52 5.80 -0.86 49 30 79 +15
28AUG26 48.00 P 6.45 6.45 6.45 6.45 -0.92 49 15 83 +15
28AUG26 49.00 P 6.77 6.77 6.77 7.15 -0.96 49 15 60 +15
28AUG26 50.00 P 0.00 0.00 0.00 7.92 -0.95 50 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.78 -1.09 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.88 -1.10 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.05 -1.15 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.20 -1.28 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.04 49 0 5 0
29SEP26 28.00 P 0.30 0.30 0.30 0.22 -0.06 49 1 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 -0.07 49 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.40 -0.09 49 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.52 -0.12 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.67 -0.13 49 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.83 -0.18 49 0 527 0
29SEP26 34.00 P 0.00 0.00 0.00 1.04 -0.19 49 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.25 -0.25 49 0 304 0
29SEP26 36.00 P 1.45 1.45 1.45 1.50 -0.29 49 1 313 0
29SEP26 37.00 P 0.00 0.00 0.00 1.77 -0.34 49 0 762 0
29SEP26 38.00 P 2.02 2.04 2.02 2.07 -0.38 48 3 89 +1
29SEP26 39.00 P 0.00 0.00 0.00 2.43 -0.43 48 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 2.79 -0.46 48 0 61 0
29SEP26 41.00 P 0.00 0.00 0.00 3.22 -0.52 48 0 71 0
29SEP26 42.00 P 3.50 3.50 3.50 3.66 -0.54 48 1 3 0
29SEP26 43.00 P 4.03 4.03 4.03 4.13 -0.60 48 6 206 +6
29SEP26 44.00 P 0.00 0.00 0.00 4.66 -0.63 48 0 25 0
29SEP26 45.00 P 5.76 5.76 5.76 5.21 -0.68 48 15 15 +15
29SEP26 46.00 P 0.00 0.00 0.00 5.78 -0.74 48 0 76 0
29SEP26 47.00 P 7.05 7.05 7.05 6.40 -0.80 48 15 60 +15
29SEP26 48.00 P 0.00 0.00 0.00 7.05 -0.88 48 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 7.75 -0.90 49 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 8.51 -0.88 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.33 -1.00 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.29 -1.09 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.36 -1.16 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.53 -1.24 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.69 -1.32 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.17 -1.17 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.49 -1.33 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.83 -1.34 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 -0.05 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 -0.08 47 0 62 0
30DEC26 28.00 P 0.00 0.00 0.00 0.61 -0.09 48 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.76 -0.11 48 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 0.93 -0.12 48 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.12 -0.16 48 0 127 0
30DEC26 32.00 P 1.43 1.43 1.43 1.32 -0.19 47 1 62 -1
30DEC26 33.00 P 0.00 0.00 0.00 1.54 -0.25 47 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 1.80 -0.27 47 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.09 -0.24 47 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 2.40 -0.36 47 0 228 0
30DEC26 37.00 P 0.00 0.00 0.00 2.74 -0.39 47 0 47 0
30DEC26 38.00 P 3.29 3.29 3.13 3.11 -0.40 47 40 47 +32
30DEC26 39.00 P 0.00 0.00 0.00 3.50 -0.43 47 0 15 0
30DEC26 40.00 P 3.82 3.82 3.82 3.92 -0.47 47 1 24 +1
30DEC26 41.00 P 0.00 0.00 0.00 4.37 -0.49 47 0 12 0
30DEC26 42.00 P 4.75 4.75 4.75 4.85 -0.70 47 15 30 +15
30DEC26 43.00 P 0.00 0.00 0.00 5.35 -0.55 46 0 1,265 0
30DEC26 44.00 P 0.00 0.00 0.00 5.86 -0.59 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.43 -0.61 46 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 7.00 -0.67 46 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 7.61 -0.71 46 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 8.25 -0.49 47 0 15 0
30DEC26 49.00 P 8.86 8.86 8.86 8.91 -0.82 47 15 15 +15
30DEC26 50.00 P 0.00 0.00 0.00 9.58 -0.89 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.37 -0.95 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.26 -1.03 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.24 -1.12 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.28 -1.19 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 -0.05 46 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.42 -0.06 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 -0.08 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 -0.09 46 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.81 -0.11 46 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.99 -0.11 46 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.17 -0.16 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.40 -0.16 46 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 -0.19 47 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.90 -0.23 46 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.18 -0.25 46 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.48 -0.30 46 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.72 -0.44 45 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 3.10 -0.43 46 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 3.50 -0.37 46 0 4 0
30MAR27 38.00 P 4.00 4.00 4.00 3.85 -0.48 45 1 7 0
30MAR27 39.00 P 0.00 0.00 0.00 4.27 -0.44 45 0 1 0
30MAR27 40.00 P 4.80 4.80 4.80 4.73 -0.45 45 1 23 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.20 -0.52 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.81 -0.43 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.22 -0.52 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.74 -0.56 45 0 10 0
30MAR27 45.00 P 0.00 0.00 0.00 7.32 -0.58 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.92 -0.64 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.52 -0.64 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.12 -0.70 45 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.77 -1.00 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.48 -0.78 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.22 -0.83 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.12 -0.85 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.03 -0.92 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.09 -0.90 47 0 0 0
TOTAL PUT 1,848 25,536 +621
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$ 18.61
28MAY26 14.00 C 0.00 0.00 0.00 4.65 0.00 215 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.12 -0.03 150 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.65 0.00 170 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.11 -0.04 0 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.25 -0.09 34 0 55 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.06 37 2 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 294 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 755 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 499 0
28MAY26 22.00 C 0.02 0.02 0.02 0.01 0.00 106 47 1,577 +28
28MAY26 23.00 C 0.02 0.02 0.02 0.01 0.00 130 45 608 +15
28MAY26 24.00 C 0.02 0.02 0.02 0.01 0.00 152 45 1,060 +45
28MAY26 25.00 C 0.04 0.04 0.03 0.01 0.00 173 45 581 +30
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 192 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 210 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 228 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 245 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 261 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 276 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 291 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 318 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 331 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.66 +0.01 84 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.14 -0.01 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.67 +0.02 71 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.12 -0.03 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.62 -0.03 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.12 -0.04 32 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 -0.04 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.16 -0.06 29 0 0 0
29JUN26 18.00 C 0.91 0.91 0.91 0.78 -0.04 30 2 40 0
29JUN26 18.50 C 0.54 0.54 0.54 0.49 -0.06 30 15 37 +15
29JUN26 19.00 C 0.37 0.37 0.36 0.29 -0.04 29 37 186 +22
29JUN26 19.50 C 0.00 0.00 0.00 0.17 -0.03 29 0 229 0
29JUN26 20.00 C 0.16 0.16 0.16 0.10 -0.02 29 8 223 0
29JUN26 21.00 C 0.07 0.07 0.07 0.03 -0.01 29 1 3,540 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 580 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.67 +0.02 68 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.17 +0.02 62 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.67 +0.02 56 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.15 0.00 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.62 -0.04 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.13 -0.05 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.66 -0.07 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.28 -0.04 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.98 -0.03 31 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.74 -0.04 31 0 55 0
30JUL26 19.00 C 0.60 0.64 0.60 0.56 -0.05 31 30 242 +30
30JUL26 19.50 C 0.00 0.00 0.00 0.41 -0.04 31 0 120 0
30JUL26 20.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 856 0
30JUL26 21.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 168 0
30JUL26 22.00 C 0.13 0.13 0.13 0.07 -0.02 31 15 105 +15
30JUL26 23.00 C 0.00 0.00 0.00 0.04 0.00 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.67 +0.02 58 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.17 +0.02 53 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.71 +0.06 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.15 -0.01 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.63 -0.04 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.17 -0.06 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.77 -0.06 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.44 -0.05 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.20 -0.05 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.97 -0.04 32 0 60 0
28AUG26 19.00 C 0.82 0.82 0.82 0.79 -0.03 32 15 61 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.63 -0.03 32 0 64 0
28AUG26 20.00 C 0.55 0.55 0.55 0.49 -0.03 32 8 164 +8
28AUG26 21.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 175 0
28AUG26 22.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 28.00 C 0.06 0.06 0.06 0.01 0.00 35 2 0 -2
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.69 +0.04 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.21 +0.06 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.71 +0.05 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.20 +0.02 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.68 -0.06 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 -0.06 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.95 -0.05 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.67 -0.04 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.38 -0.03 32 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.17 -0.03 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.99 -0.02 32 0 83 0
29SEP26 19.50 C 0.82 0.82 0.82 0.82 -0.03 32 15 110 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 272 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 -0.02 32 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 0.00 33 0 79 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 0.00 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 34 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 0.02 -0.01 33 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 38 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.70 +0.05 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.21 +0.04 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.73 +0.01 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.30 -0.02 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.96 -0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.65 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.35 -0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.10 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.79 -0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 0.00 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.39 0.00 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 0.00 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 0.00 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 -0.03 31 0 231 0
30DEC26 22.00 C 0.66 0.66 0.66 0.63 0.00 32 15 115 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 0.00 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 0.00 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 0.00 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 0.00 32 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 0.00 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 0.00 32 0 75 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 4.73 +0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.26 +0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.87 +0.05 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.56 -0.05 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.21 -0.07 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.96 -0.03 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.68 -0.03 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.43 -0.03 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.12 -0.02 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.91 -0.03 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 -0.02 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.54 -0.02 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.37 -0.03 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.12 -0.01 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 0.00 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 -0.01 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 -0.01 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 0.00 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 31 0 22 0
TOTAL CALL 347 21,308 +221
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 167 0
28MAY26 18.00 P 0.03 0.03 0.03 0.03 -0.03 38 80 309 -80
28MAY26 18.50 P 0.14 0.14 0.11 0.15 -0.06 36 70 252 -34
28MAY26 19.00 P 0.34 0.39 0.34 0.46 -0.04 38 22 656 +22
28MAY26 19.50 P 0.85 0.86 0.85 0.90 +0.01 38 14 871 -14
28MAY26 20.00 P 1.30 1.30 1.25 1.39 +0.03 0 67 1,413 0
28MAY26 21.00 P 2.27 2.27 2.27 2.39 -0.04 0 1 323 -1
28MAY26 22.00 P 0.00 0.00 0.00 3.39 +0.03 0 0 50 -51
28MAY26 23.00 P 0.00 0.00 0.00 4.39 -0.08 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.39 -0.08 0 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 6.39 -0.08 0 0 0 0
28MAY26 26.00 P 7.30 7.30 7.30 7.39 -0.08 0 4 80 0
28MAY26 27.00 P 0.00 0.00 0.00 8.39 -0.08 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.39 -0.08 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.39 -0.08 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.39 -0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.39 -0.08 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.39 -0.08 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.39 -0.08 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.39 -0.08 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 16.39 -0.08 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 17.39 -0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 30 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 82 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 217 0
29JUN26 17.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 255 0
29JUN26 18.00 P 0.00 0.00 0.00 0.66 0.00 28 0 432 0
29JUN26 18.50 P 0.89 0.89 0.86 0.94 0.00 28 29 276 +14
29JUN26 19.00 P 1.30 1.30 1.30 1.31 0.00 29 1 535 -1
29JUN26 19.50 P 0.00 0.00 0.00 1.72 +0.01 29 0 216 0
29JUN26 20.00 P 0.00 0.00 0.00 2.15 +0.02 29 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 3.09 +0.02 28 0 450 0
29JUN26 22.00 P 3.87 3.90 3.86 4.02 -0.10 0 33 588 +30
29JUN26 23.00 P 0.00 0.00 0.00 4.99 -0.12 0 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 6.02 -0.09 0 0 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 7.02 -0.08 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 8.05 -0.06 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.98 -0.13 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.98 -0.13 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.98 -0.13 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.97 -0.14 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.99 -0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.99 -0.12 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.99 -0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.99 -0.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.99 -0.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.99 -0.12 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 63 0
30JUL26 16.50 P 0.00 0.00 0.00 0.33 -0.02 30 0 73 0
30JUL26 17.00 P 0.00 0.00 0.00 0.49 -0.02 30 0 121 0
30JUL26 17.50 P 0.00 0.00 0.00 0.68 -0.02 30 0 102 0
30JUL26 18.00 P 0.92 0.92 0.85 0.91 -0.02 29 22 1,092 +22
30JUL26 18.50 P 1.12 1.12 1.12 1.20 -0.03 29 1 372 0
30JUL26 19.00 P 0.00 0.00 0.00 1.53 0.00 30 0 367 0
30JUL26 19.50 P 0.00 0.00 0.00 1.87 -0.01 29 0 221 0
30JUL26 20.00 P 2.20 2.20 2.20 2.31 0.00 30 1 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.17 +0.01 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 4.02 -0.10 0 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.99 -0.12 0 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 6.02 -0.09 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 7.02 -0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.01 -0.10 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.01 -0.10 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.02 -0.09 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.01 -0.10 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.01 -0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
28AUG26 16.00 P 0.35 0.35 0.35 0.37 -0.01 31 2 17 +2
28AUG26 16.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.67 -0.01 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.87 -0.02 30 0 25 0
28AUG26 18.00 P 1.06 1.06 1.06 1.11 -0.02 30 15 50 +10
28AUG26 18.50 P 0.00 0.00 0.00 1.39 -0.02 30 0 155 0
28AUG26 19.00 P 1.60 1.60 1.60 1.70 -0.02 30 15 120 0
28AUG26 19.50 P 1.97 1.98 1.97 2.04 -0.01 30 5 321 0
28AUG26 20.00 P 0.00 0.00 0.00 2.46 +0.01 31 0 78 0
28AUG26 21.00 P 0.00 0.00 0.00 3.28 +0.02 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.05 -0.11 0 0 15 0
28AUG26 23.00 P 5.07 5.07 5.07 4.99 -0.14 0 10 20 +10
28AUG26 24.00 P 0.00 0.00 0.00 6.02 -0.10 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 7.04 -0.07 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.04 -0.07 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.04 -0.07 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.02 -0.09 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.01 -0.10 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 0.00 33 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 0.00 33 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 0.00 33 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 0.00 33 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.92 0.00 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 1.41 +0.01 34 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 0.00 32 0 147 0
29SEP26 20.00 P 2.62 2.62 2.62 2.64 +0.01 33 4 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.49 -0.02 35 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.35 -0.03 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.24 -0.07 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.16 -0.11 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.11 -0.15 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.07 -0.15 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.07 -0.13 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.04 -0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.02 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.01 -0.13 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.01 -0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.99 -0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.99 -0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.99 -0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.99 -0.12 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.99 -0.12 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.01 32 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 +0.02 32 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.02 32 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 +0.02 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 +0.02 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.23 +0.03 32 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 1.48 +0.03 32 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 +0.04 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 +0.04 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.34 +0.04 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 +0.04 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.98 0.00 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.76 +0.03 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.56 0.00 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 5.41 -0.02 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.30 -0.06 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.21 -0.11 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 -0.14 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.09 -0.15 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.05 -0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.03 -0.14 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.01 -0.14 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.01 -0.12 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.99 -0.12 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.99 -0.12 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.99 -0.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.99 -0.12 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.99 -0.12 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.01 31 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.02 31 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 -0.01 31 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 1.03 -0.01 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 +0.02 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.45 -0.01 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 0.00 31 0 19 0
30MAR27 18.00 P 1.90 1.90 1.90 1.97 0.00 32 2 253 +2
30MAR27 18.50 P 0.00 0.00 0.00 2.25 -0.01 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 0.00 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.88 -0.01 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 +0.01 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.93 -0.03 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.71 -0.04 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 -0.05 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 6.40 -0.07 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.28 -0.12 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.19 -0.14 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.12 -0.15 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.07 -0.16 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.03 -0.16 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.01 -0.15 0 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.01 -0.13 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.99 -0.13 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.99 -0.12 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.99 -0.12 0 0 0 0
TOTAL PUT 398 19,746 -69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 84.30
28MAY26 42.00 C 0.00 0.00 0.00 42.44 -1.63 467 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 41.44 -1.61 452 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 40.44 -1.63 438 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.44 -1.61 424 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 38.44 -1.63 410 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.44 -1.63 397 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.44 -1.61 384 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.44 -1.61 371 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.44 -1.63 359 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.94 -1.63 328 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.44 -1.61 300 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.94 -1.63 272 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.44 -1.64 246 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 21.94 -1.65 220 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 19.44 -1.61 194 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 16.94 -1.64 170 0 15 0
28MAY26 70.00 C 14.40 14.40 14.40 14.44 -1.64 147 2 15 -2
28MAY26 72.50 C 0.00 0.00 0.00 11.94 -1.64 123 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 9.44 -1.64 100 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 6.95 -1.64 78 0 216 0
28MAY26 80.00 C 5.04 5.04 5.04 4.51 -1.54 60 1 361 +1
28MAY26 82.50 C 1.95 1.95 1.95 1.96 -1.65 29 1 600 -14
28MAY26 85.00 C 0.84 0.99 0.45 0.26 -1.20 21 288 618 -143
28MAY26 87.50 C 0.08 0.17 0.04 0.04 -0.40 31 536 1,375 +241
28MAY26 90.00 C 0.02 0.02 0.02 0.02 -0.10 43 10 1,813 0
28MAY26 92.50 C 0.02 0.02 0.01 0.01 -0.03 53 6 1,533 0
28MAY26 95.00 C 0.02 0.02 0.02 0.01 -0.01 67 55 799 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 605 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,308 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 533 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 146 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 156 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 166 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 175 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 184 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 29.44 -1.63 271 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 26.94 -1.63 247 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 24.44 -1.64 224 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 21.94 -1.65 200 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 19.44 -1.64 178 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 16.94 -1.64 157 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 14.44 -1.64 136 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 11.94 -1.64 115 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 9.44 -1.64 94 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 6.95 -1.64 74 0 0 0
29MAY26 80.00 C 4.75 4.75 4.75 4.51 -1.59 57 15 0 -15
29MAY26 82.50 C 2.46 2.46 2.02 1.98 -1.68 30 15 120 +15
29MAY26 85.00 C 0.86 1.04 0.35 0.35 -1.16 25 163 235 +36
29MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.41 31 0 243 0
29MAY26 90.00 C 0.00 0.00 0.00 0.02 -0.10 41 0 106 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 29.44 - 180 0 0 -
05JUN26 57.50 C 0.00 0.00 0.00 26.94 - 164 0 0 -
05JUN26 60.00 C 0.00 0.00 0.00 24.44 - 149 0 0 -
05JUN26 62.50 C 0.00 0.00 0.00 21.94 - 134 0 0 -
05JUN26 65.00 C 0.00 0.00 0.00 19.45 - 122 0 0 -
05JUN26 67.50 C 0.00 0.00 0.00 16.94 - 106 0 0 -
05JUN26 70.00 C 0.00 0.00 0.00 14.44 - 93 0 0 -
05JUN26 72.50 C 0.00 0.00 0.00 11.94 - 80 0 0 -
05JUN26 75.00 C 0.00 0.00 0.00 9.44 - 66 0 0 -
05JUN26 77.50 C 0.00 0.00 0.00 6.95 - 53 0 0 -
05JUN26 80.00 C 0.00 0.00 0.00 4.51 - 41 0 0 -
05JUN26 82.50 C 0.00 0.00 0.00 2.18 - 30 0 0 -
05JUN26 85.00 C 0.90 1.45 0.74 0.74 - 27 56 55 -
05JUN26 87.50 C 0.42 0.42 0.29 0.26 - 28 186 186 -
05JUN26 90.00 C 0.12 0.16 0.12 0.10 - 30 105 105 -
05JUN26 92.50 C 0.06 0.06 0.06 0.05 - 34 3 3 -
05JUN26 95.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
05JUN26 97.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
05JUN26 100.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
05JUN26 102.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
05JUN26 105.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
05JUN26 107.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
05JUN26 110.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
05JUN26 112.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
05JUN26 115.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 42.46 -1.61 166 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 41.49 -1.58 163 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.58 -1.49 162 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 39.51 -1.56 154 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 38.59 -1.48 153 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 37.50 -1.57 145 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 36.44 -1.63 137 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 35.45 -1.62 133 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 34.50 -1.57 132 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.01 -1.56 122 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 29.59 -1.48 115 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.99 -1.58 102 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 24.50 -1.58 93 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 21.98 -1.61 83 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 19.45 -1.63 74 0 17 0
29JUN26 67.50 C 17.45 17.45 17.45 17.08 -1.50 69 1 36 0
29JUN26 70.00 C 0.00 0.00 0.00 14.74 -1.34 65 300 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 11.94 -1.64 49 0 90 0
29JUN26 75.00 C 9.80 9.80 9.80 9.59 -1.49 44 1,501 284 -1,467
29JUN26 77.50 C 0.00 0.00 0.00 7.03 -1.56 34 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 4.69 -1.57 28 0 514 0
29JUN26 82.50 C 2.89 2.89 2.89 2.93 -1.43 26 10 1,066 0
29JUN26 85.00 C 1.94 2.03 1.94 1.77 -0.87 25 7 1,520 0
29JUN26 87.50 C 1.32 1.42 1.02 1.06 -0.56 26 184 725 +119
29JUN26 90.00 C 0.79 0.84 0.65 0.59 -0.37 26 67 3,558 +1
29JUN26 92.50 C 0.46 0.46 0.36 0.34 -0.24 27 161 1,526 +106
29JUN26 95.00 C 0.00 0.00 0.00 0.19 -0.15 28 0 2,622 0
29JUN26 97.50 C 0.19 0.19 0.16 0.11 -0.09 29 30 688 +7
29JUN26 100.00 C 0.13 0.13 0.13 0.06 -0.06 29 3 880 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 304 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 468 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 564 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 108 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 49 200 200 +200
29JUN26 130.00 C 0.01 0.01 0.01 0.01 0.00 51 80 80 +80
30JUL26 42.00 C 0.00 0.00 0.00 42.80 -1.27 132 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 41.80 -1.27 128 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.80 -1.27 125 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.80 -1.27 121 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.61 -1.46 112 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 37.80 -1.27 114 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 36.80 -1.27 110 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 35.79 -1.28 106 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.79 -1.28 103 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.29 -1.28 95 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.79 -1.28 87 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.29 -1.28 80 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 24.79 -1.29 73 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 22.29 -1.30 66 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 19.79 -1.29 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.29 -1.29 53 0 0 0
30JUL26 70.00 C 15.19 15.19 15.19 14.74 -1.34 46 15 368 -15
30JUL26 72.50 C 0.00 0.00 0.00 11.94 -1.65 35 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 9.59 -1.57 31 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 7.33 -1.59 28 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 5.65 -1.30 27 0 108 0
30JUL26 82.50 C 4.55 4.55 4.55 4.22 -1.15 27 4 114 +4
30JUL26 85.00 C 3.04 3.08 3.04 3.07 -0.90 27 9 296 +3
30JUL26 87.50 C 2.43 2.43 2.18 2.18 -0.69 27 17 372 0
30JUL26 90.00 C 1.61 1.61 1.61 1.52 -0.52 27 10 566 0
30JUL26 92.50 C 1.09 1.09 1.09 1.04 -0.41 27 12 293 0
30JUL26 95.00 C 0.00 0.00 0.00 0.69 -0.34 27 0 104 0
30JUL26 97.50 C 0.62 0.62 0.62 0.45 -0.27 28 30 745 0
30JUL26 100.00 C 0.00 0.00 0.00 0.29 -0.21 28 0 789 0
30JUL26 102.50 C 0.00 0.00 0.00 0.19 -0.15 28 0 432 0
30JUL26 105.00 C 0.26 0.26 0.26 0.12 -0.11 28 10 348 0
30JUL26 107.50 C 0.21 0.21 0.21 0.08 -0.08 29 2 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 79 0
30JUL26 112.50 C 0.15 0.15 0.15 0.03 -0.05 29 6 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 42.81 -1.26 109 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 41.81 -1.26 106 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 40.80 -1.27 102 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 39.81 -1.26 100 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 38.81 -1.26 97 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.83 -1.24 94 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.81 -1.26 91 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.80 -1.27 88 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.79 -1.28 85 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.33 -1.24 79 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.80 -1.27 72 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.29 -1.28 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.79 -1.29 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.29 -1.30 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.81 -1.27 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.31 -1.27 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.74 -1.36 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.00 -1.72 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.00 -1.54 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.23 -1.37 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.80 -1.09 29 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.30 -1.15 28 0 15 0
28AUG26 85.00 C 4.50 4.53 4.50 4.17 -0.96 29 630 783 +630
28AUG26 87.50 C 0.00 0.00 0.00 3.22 -0.81 29 0 164 0
28AUG26 90.00 C 2.66 2.66 2.66 2.47 -0.66 29 2 79 +2
28AUG26 92.50 C 0.00 0.00 0.00 1.87 -0.52 29 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.39 -0.44 29 0 128 0
28AUG26 97.50 C 0.00 0.00 0.00 1.03 -0.36 29 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.75 -0.29 29 0 156 0
28AUG26 102.50 C 0.00 0.00 0.00 0.54 -0.23 29 0 111 0
28AUG26 105.00 C 0.00 0.00 0.00 0.39 -0.17 29 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.28 -0.13 29 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 -0.10 30 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.14 -0.08 30 0 15 0
28AUG26 115.00 C 0.30 0.30 0.30 0.10 -0.05 30 1 1 +1
28AUG26 117.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.95 -1.12 95 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.92 -1.15 92 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.81 -1.26 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.81 -1.28 85 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.92 -1.15 84 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.83 -1.24 80 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.92 -1.18 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.91 -1.16 76 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.80 -1.27 72 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.41 -1.16 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.80 -1.27 61 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 27.30 -1.27 55 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 24.80 -1.28 50 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 22.31 -1.28 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.89 -1.19 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.32 -1.26 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.03 -1.20 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.61 -1.49 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.77 -1.40 29 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.08 -1.31 29 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 7.48 -1.18 29 0 137 0
29SEP26 82.50 C 0.00 0.00 0.00 6.15 -1.16 28 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 4.97 -0.94 28 1,500 2,826 +1,500
29SEP26 87.50 C 0.00 0.00 0.00 4.03 -0.77 28 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 3.26 -0.64 29 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 2.62 -0.54 29 0 226 0
29SEP26 95.00 C 0.00 0.00 0.00 2.12 -0.42 29 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 1.72 -0.33 30 0 107 0
29SEP26 100.00 C 1.47 1.56 1.47 1.40 -0.29 30 187 285 +180
29SEP26 102.50 C 1.18 1.33 1.18 1.15 -0.20 31 140 265 +121
29SEP26 105.00 C 1.02 1.04 0.96 0.93 -0.12 31 41 225 +40
29SEP26 107.50 C 0.00 0.00 0.00 0.73 -0.11 31 0 197 0
29SEP26 110.00 C 0.00 0.00 0.00 0.60 -0.05 32 0 290 0
29SEP26 112.50 C 0.00 0.00 0.00 0.47 -0.04 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 0.00 33 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 42.95 -1.12 69 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 41.92 -1.15 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.81 -1.26 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.81 -1.28 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.92 -1.15 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.83 -1.24 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.92 -1.18 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.91 -1.16 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.80 -1.27 52 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 32.41 -1.16 49 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 29.81 -1.26 43 0 51 -30
30DEC26 57.50 C 0.00 0.00 0.00 27.30 -1.27 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.10 -1.11 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.83 -1.13 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.66 -1.14 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.60 -1.11 34 0 17 0
30DEC26 70.00 C 16.00 16.00 16.00 16.00 -1.68 29 2 17 +2
30DEC26 72.50 C 0.00 0.00 0.00 14.34 -1.47 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.67 -1.40 30 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.14 -1.29 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.72 -1.21 30 0 126 0
30DEC26 82.50 C 8.50 8.50 8.50 8.32 -1.18 29 1 608 0
30DEC26 85.00 C 0.00 0.00 0.00 7.19 -1.08 29 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 6.22 -0.89 29 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 5.35 -0.78 29 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 4.59 -0.70 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 3.94 -0.61 30 0 121 0
30DEC26 97.50 C 0.00 0.00 0.00 3.38 -0.53 30 0 80 0
30DEC26 100.00 C 3.32 3.32 3.32 2.90 -0.48 30 5 77 -4
30DEC26 102.50 C 0.00 0.00 0.00 2.50 -0.42 30 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 2.09 -0.44 30 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.79 -0.38 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.49 -0.41 31 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 1.27 -0.33 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 -0.38 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.87 -0.34 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.73 -0.29 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.62 -0.27 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.52 -0.24 31 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.43 -0.22 31 0 30 0
30DEC26 130.00 C 0.68 0.68 0.68 0.37 -0.19 31 30 387 0
30MAR27 42.00 C 0.00 0.00 0.00 42.95 -1.12 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.92 -1.15 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.81 -1.26 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.81 -1.28 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.92 -1.15 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.83 -1.24 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.92 -1.20 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.98 -1.21 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.05 -1.28 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.76 -1.21 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.49 -1.21 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.39 -1.07 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.22 -1.04 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.83 -1.29 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 22.05 -1.01 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.08 -0.98 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.23 -0.95 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 16.26 -1.10 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.62 -0.97 31 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 12.86 -1.22 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.49 -1.11 30 0 7 0
30MAR27 82.50 C 10.50 10.52 10.50 10.17 -1.12 30 11 760 -9
30MAR27 85.00 C 0.00 0.00 0.00 8.88 -1.20 29 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.04 -0.95 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 7.11 -0.88 30 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 6.29 -0.79 30 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 5.56 -0.72 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 4.91 -0.69 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.32 -0.65 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.93 -0.49 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.47 -0.47 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.08 -0.41 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.69 -0.41 31 0 62 0
30MAR27 112.50 C 0.00 0.00 0.00 2.40 -0.29 31 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.12 -0.31 31 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 1.79 -0.35 31 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.60 -0.27 31 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.42 -0.25 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 1.23 -0.24 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.11 -0.17 32 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.98 -0.16 32 0 6 0
TOTAL CALL 6,651 56,067 +1,590
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 247 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 225 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 204 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 183 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 164 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 310 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 80 0 438 0
28MAY26 75.00 P 0.02 0.02 0.02 0.04 +0.03 69 25 622 0
28MAY26 77.50 P 0.00 0.00 0.00 0.08 +0.05 57 0 1,211 0
28MAY26 80.00 P 0.08 0.10 0.08 0.21 +0.13 45 73 1,262 +34
28MAY26 82.50 P 0.28 0.57 0.20 0.63 +0.35 32 178 2,584 +25
28MAY26 85.00 P 1.40 2.15 1.18 2.15 +1.09 20 90 2,619 +82
28MAY26 87.50 P 3.18 3.70 3.18 4.54 +1.58 0 11 1,193 +11
28MAY26 90.00 P 0.00 0.00 0.00 7.01 +1.61 0 0 353 0
28MAY26 92.50 P 0.00 0.00 0.00 9.49 +1.55 0 0 232 0
28MAY26 95.00 P 0.00 0.00 0.00 11.98 +1.63 0 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 14.48 +1.63 0 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.97 +1.62 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 19.47 +1.57 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.97 +1.58 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 24.47 +1.58 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.97 +1.57 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.47 +1.58 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.96 +1.58 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 34.47 +1.59 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 36.96 +1.58 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 39.46 +1.57 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.96 +1.58 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.46 +1.58 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.96 +1.61 0 0 199 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
29MAY26 75.00 P 0.01 0.01 0.01 0.06 +0.05 61 25 28 +25
29MAY26 77.50 P 0.00 0.00 0.00 0.13 +0.10 51 0 22 0
29MAY26 80.00 P 0.14 0.15 0.10 0.32 +0.23 43 61 85 +53
29MAY26 82.50 P 0.45 0.74 0.35 0.83 +0.47 33 156 171 -1
29MAY26 85.00 P 1.53 1.90 1.28 2.25 +1.04 24 39 308 +39
29MAY26 87.50 P 0.00 0.00 0.00 4.56 +1.50 0 0 4 0
29MAY26 90.00 P 0.00 0.00 0.00 7.01 +1.61 0 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 9.50 +1.56 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 11.99 +1.64 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 14.48 +1.63 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 16.97 +1.62 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 19.47 +1.57 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 21.97 +1.57 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 24.47 +1.57 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 26.97 +1.57 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 29.47 +1.58 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 31.97 +1.58 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 34.47 +1.58 0 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
05JUN26 57.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
05JUN26 60.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
05JUN26 62.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
05JUN26 65.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
05JUN26 67.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
05JUN26 70.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
05JUN26 72.50 P 0.06 0.06 0.06 0.03 - 38 4 4 -
05JUN26 75.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
05JUN26 77.50 P 0.00 0.00 0.00 0.19 - 31 0 0 -
05JUN26 80.00 P 0.35 0.49 0.35 0.53 - 29 150 135 -
05JUN26 82.50 P 0.95 1.30 0.95 1.31 - 27 113 80 -
05JUN26 85.00 P 2.04 2.04 2.04 2.74 - 26 1 1 -
05JUN26 87.50 P 0.00 0.00 0.00 4.86 - 28 0 0 -
05JUN26 90.00 P 0.00 0.00 0.00 7.20 - 30 0 0 -
05JUN26 92.50 P 0.00 0.00 0.00 9.65 - 33 0 0 -
05JUN26 95.00 P 0.00 0.00 0.00 12.13 - 33 0 0 -
05JUN26 97.50 P 0.00 0.00 0.00 14.63 - 39 0 0 -
05JUN26 100.00 P 0.00 0.00 0.00 17.01 - 0 0 0 -
05JUN26 102.50 P 0.00 0.00 0.00 19.51 - 0 0 0 -
05JUN26 105.00 P 0.00 0.00 0.00 22.01 - 0 0 0 -
05JUN26 107.50 P 0.00 0.00 0.00 24.51 - 0 0 0 -
05JUN26 110.00 P 0.00 0.00 0.00 27.01 - 0 0 0 -
05JUN26 112.50 P 0.00 0.00 0.00 29.51 - 0 0 0 -
05JUN26 115.00 P 0.00 0.00 0.00 32.01 - 0 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.02 +0.01 43 0 519 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 488 0
29JUN26 65.00 P 0.07 0.07 0.07 0.07 +0.06 39 10 1,738 +3
29JUN26 67.50 P 0.11 0.11 0.09 0.12 +0.10 37 42 678 0
29JUN26 70.00 P 0.17 0.17 0.17 0.20 +0.15 35 45 2,736 +5
29JUN26 72.50 P 0.23 0.23 0.23 0.35 +0.23 33 5 3,291 +5
29JUN26 75.00 P 0.33 0.39 0.33 0.58 +0.31 31 34 2,530 -32
29JUN26 77.50 P 0.55 0.69 0.54 0.96 +0.41 30 43 1,538 -29
29JUN26 80.00 P 1.30 1.33 0.94 1.52 +0.51 28 334 4,820 -15
29JUN26 82.50 P 1.78 2.03 1.78 2.38 +0.67 26 13 1,759 +4
29JUN26 85.00 P 3.39 3.39 2.83 3.63 +0.86 24 19 3,733 +2
29JUN26 87.50 P 0.00 0.00 0.00 5.49 +1.24 25 0 637 0
29JUN26 90.00 P 7.13 7.13 7.13 7.64 +1.47 27 1 712 0
29JUN26 92.50 P 0.00 0.00 0.00 9.65 +1.38 20 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 12.13 +1.54 21 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 14.65 +1.70 28 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.01 +1.62 0 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.51 +1.61 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.01 +1.61 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.51 +1.61 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.01 +1.61 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.51 +1.62 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.01 +1.62 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.47 +1.57 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.96 +1.52 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.49 +1.60 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.96 +1.58 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.46 +1.58 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.97 +1.59 0 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 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 31 0 43 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 0.00 30 0 111 0
30JUL26 65.00 P 0.21 0.23 0.21 0.09 +0.01 30 12 158 +12
30JUL26 67.50 P 0.00 0.00 0.00 0.19 +0.03 30 0 111 0
30JUL26 70.00 P 0.40 0.40 0.40 0.35 +0.06 29 2 271 +2
30JUL26 72.50 P 0.60 0.60 0.60 0.63 +0.13 29 10 194 +10
30JUL26 75.00 P 0.90 0.98 0.90 1.02 +0.19 28 3 400 +3
30JUL26 77.50 P 1.45 1.45 1.26 1.55 +0.27 27 68 566 +8
30JUL26 80.00 P 2.05 2.22 1.99 2.34 +0.45 27 75 321 +35
30JUL26 82.50 P 2.90 3.35 2.90 3.35 +0.62 26 34 402 +7
30JUL26 85.00 P 4.46 4.46 4.46 4.66 +0.77 26 15 616 +15
30JUL26 87.50 P 0.00 0.00 0.00 6.31 +1.07 26 0 301 0
30JUL26 90.00 P 0.00 0.00 0.00 8.29 +1.29 27 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 10.33 +1.42 27 0 82 0
30JUL26 95.00 P 0.00 0.00 0.00 12.52 +1.46 27 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 14.82 +1.54 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.01 +1.42 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.51 +1.60 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.01 +1.61 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.51 +1.61 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.01 +1.61 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.51 +1.61 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.01 +1.62 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.47 +1.57 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.96 +1.52 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 39.49 +1.60 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.96 +1.57 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 44.46 +1.57 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 46.97 +1.58 0 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 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 32 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
28AUG26 60.00 P 0.23 0.23 0.23 0.07 +0.01 30 1 25 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 42 0
28AUG26 65.00 P 0.00 0.00 0.00 0.26 +0.06 30 0 23 0
28AUG26 67.50 P 0.00 0.00 0.00 0.45 +0.10 30 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.73 +0.15 30 0 99 0
28AUG26 72.50 P 1.07 1.07 1.07 1.14 +0.22 29 1 123 +1
28AUG26 75.00 P 1.42 1.42 1.42 1.65 +0.26 29 6 35 +6
28AUG26 77.50 P 2.30 2.30 2.30 2.31 +0.35 28 2 55 +2
28AUG26 80.00 P 2.65 2.65 2.65 3.18 +0.49 28 30 116 +30
28AUG26 82.50 P 0.00 0.00 0.00 4.25 +0.64 27 0 309 0
28AUG26 85.00 P 0.00 0.00 0.00 5.60 +0.83 27 0 157 0
28AUG26 87.50 P 0.00 0.00 0.00 7.12 +0.95 27 0 97 0
28AUG26 90.00 P 0.00 0.00 0.00 8.96 +1.17 28 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 10.97 +1.32 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 13.03 +1.37 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.20 +1.45 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.01 +1.07 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.51 +1.37 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.01 +1.56 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.51 +1.60 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.01 +1.61 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.54 +1.64 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.04 +1.65 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.51 +1.61 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.99 +1.55 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.51 +1.62 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.99 +1.60 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 44.54 +1.65 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.97 +1.58 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.03 31 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 129 0
29SEP26 62.50 P 0.55 0.55 0.55 0.29 +0.08 30 1 197 0
29SEP26 65.00 P 0.72 0.73 0.65 0.49 +0.12 30 52 329 +13
29SEP26 67.50 P 0.00 0.00 0.00 0.76 +0.17 30 0 3,432 0
29SEP26 70.00 P 1.25 1.25 1.25 1.15 +0.23 30 1 491 +1
29SEP26 72.50 P 1.55 1.64 1.54 1.66 +0.30 30 46 470 +46
29SEP26 75.00 P 2.26 2.26 2.17 2.33 +0.39 30 60 1,313 +60
29SEP26 77.50 P 3.00 3.00 3.00 3.12 +0.45 30 1 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.08 +0.54 29 0 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 5.23 +0.68 29 0 618 0
29SEP26 85.00 P 0.00 0.00 0.00 6.59 +0.80 29 1,500 3,192 -500
29SEP26 87.50 P 0.00 0.00 0.00 8.12 +0.93 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.82 +1.03 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 12.03 +1.51 32 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.67 +1.36 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.61 +1.32 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.72 +1.32 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.73 +0.97 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.01 +1.01 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.51 +1.22 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.01 +1.38 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.54 +1.55 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.04 +1.64 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.51 +1.61 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.99 +1.55 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.51 +1.62 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.99 +1.60 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.54 +1.65 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.97 +1.58 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 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 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 43 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 +0.03 31 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 +0.06 31 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.61 +0.07 31 0 97 0
30DEC26 62.50 P 1.16 1.16 1.16 0.88 +0.09 30 1 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.24 +0.12 30 0 110 0
30DEC26 67.50 P 1.98 1.98 1.98 1.72 +0.19 30 100 164 -34
30DEC26 70.00 P 0.00 0.00 0.00 2.30 +0.27 30 0 214 0
30DEC26 72.50 P 0.00 0.00 0.00 2.99 +0.32 30 0 183 0
30DEC26 75.00 P 3.46 3.80 3.46 3.81 +0.38 30 4 219 0
30DEC26 77.50 P 4.70 4.70 4.70 4.70 +0.46 30 6 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.77 +0.60 30 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 6.97 +0.71 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 8.32 +0.82 30 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.81 +0.94 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 11.43 +0.99 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.90 +0.88 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.77 +0.95 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.84 +1.06 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 18.85 +1.10 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.94 +1.15 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.91 +1.00 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.07 +1.02 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.25 +0.98 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.54 +1.02 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.04 +1.23 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.51 +1.37 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.99 +1.48 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.51 +1.61 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.99 +1.60 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.54 +1.65 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.98 +1.59 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.05 34 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.06 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.06 34 0 0 0
30MAR27 45.00 P 0.49 0.49 0.49 0.16 +0.08 34 1 3 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.09 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.10 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 +0.12 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 +0.14 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 +0.15 33 0 79 0
30MAR27 52.50 P 0.00 0.00 0.00 0.53 +0.20 33 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 0.74 +0.25 33 0 16 0
30MAR27 57.50 P 1.23 1.23 1.23 1.00 +0.29 33 3 11 +3
30MAR27 60.00 P 0.00 0.00 0.00 1.35 +0.35 32 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.75 +0.38 32 0 4 0
30MAR27 65.00 P 2.12 2.13 2.12 2.20 +0.38 32 3 1,044 +2
30MAR27 67.50 P 0.00 0.00 0.00 2.69 +0.36 31 0 23 0
30MAR27 70.00 P 0.00 0.00 0.00 3.27 +0.29 31 0 859 0
30MAR27 72.50 P 4.10 4.10 4.10 4.10 +0.39 31 2 22 0
30MAR27 75.00 P 4.75 4.75 4.75 4.88 +0.37 30 7 65 0
30MAR27 77.50 P 0.00 0.00 0.00 5.85 +0.44 30 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.95 +0.56 30 0 99 0
30MAR27 82.50 P 0.00 0.00 0.00 8.16 +0.68 30 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.50 +0.78 30 0 621 0
30MAR27 87.50 P 0.00 0.00 0.00 10.96 +0.86 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.48 +0.89 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.77 +0.55 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.77 +0.82 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.62 +0.84 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.71 +1.04 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.74 +1.10 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.78 +1.11 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.90 +1.15 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.08 +1.20 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.07 +1.01 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.35 +1.06 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.53 +0.97 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 36.99 +1.15 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.51 +1.36 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.01 +1.52 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 44.54 +1.64 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.05 +1.66 0 0 0 0
TOTAL PUT 3,519 74,071 -65
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$ 4.95
28MAY26 3.70 C 0.00 0.00 0.00 1.25 +0.19 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.15 +0.19 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.05 +0.19 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.95 +0.19 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.85 +0.19 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.75 +0.19 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.65 +0.19 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.55 +0.18 0 0 30 0
28MAY26 4.50 C 0.46 0.46 0.46 0.45 +0.17 0 4 86 -2
28MAY26 4.60 C 0.36 0.40 0.36 0.35 +0.16 0 100 171 -80
28MAY26 4.70 C 0.22 0.22 0.22 0.26 +0.13 54 20 317 -20
28MAY26 4.80 C 0.00 0.00 0.00 0.18 +0.10 58 0 269 0
28MAY26 4.90 C 0.10 0.11 0.09 0.11 +0.06 56 32 122 +8
28MAY26 5.00 C 0.10 0.10 0.10 0.06 +0.03 56 30 584 -17
28MAY26 5.25 C 0.01 0.01 0.01 0.01 0.00 60 180 1,064 -10
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 417 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 122 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 174 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 197 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 218 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 239 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 259 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 277 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 295 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 312 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 344 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 387 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.25 +0.17 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.15 +0.17 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.06 +0.17 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.96 +0.16 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.87 +0.16 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.78 +0.15 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.69 +0.14 38 0 0 0
29JUN26 4.40 C 0.61 0.61 0.60 0.61 +0.13 40 4 115 -2
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.12 40 0 5 0
29JUN26 4.60 C 0.44 0.50 0.44 0.45 +0.10 38 80 232 -45
29JUN26 4.70 C 0.40 0.45 0.40 0.39 +0.10 40 180 571 -150
29JUN26 4.80 C 0.00 0.00 0.00 0.34 +0.10 42 0 151 0
29JUN26 4.90 C 0.29 0.32 0.29 0.29 +0.09 43 8 27 +6
29JUN26 5.00 C 0.23 0.23 0.23 0.23 +0.07 41 110 404 +110
29JUN26 5.25 C 0.13 0.18 0.12 0.15 +0.05 43 14 428 +4
29JUN26 5.50 C 0.08 0.11 0.08 0.08 +0.02 42 159 1,128 +19
29JUN26 5.75 C 0.06 0.06 0.06 0.05 +0.02 44 30 566 -17
29JUN26 6.00 C 0.05 0.05 0.03 0.03 +0.01 45 31 250 +30
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.29 +0.18 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.21 +0.19 49 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.11 +0.18 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.01 +0.16 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 +0.17 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.85 +0.15 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 +0.15 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.69 +0.14 42 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.62 +0.12 42 0 66 0
30JUL26 4.60 C 0.57 0.61 0.57 0.56 +0.12 42 12 162 +6
30JUL26 4.70 C 0.00 0.00 0.00 0.49 +0.10 41 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.45 +0.11 43 0 152 0
30JUL26 4.90 C 0.00 0.00 0.00 0.39 +0.09 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.34 +0.09 42 0 48 0
30JUL26 5.25 C 0.27 0.27 0.27 0.24 +0.06 42 1 309 +1
30JUL26 5.50 C 0.00 0.00 0.00 0.17 +0.05 42 0 25 0
30JUL26 5.75 C 0.14 0.14 0.11 0.12 +0.04 43 50 627 +10
30JUL26 6.00 C 0.09 0.09 0.09 0.08 +0.03 43 14 121 +5
30JUL26 6.25 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.32 +0.18 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.23 +0.17 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.14 +0.16 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.05 +0.15 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.97 +0.14 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.90 +0.15 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.82 +0.13 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 +0.13 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.69 +0.13 42 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.62 +0.11 41 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.57 +0.12 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.51 +0.09 42 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.47 +0.11 43 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.42 +0.09 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.31 +0.07 41 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.23 +0.05 41 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.17 +0.03 42 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 +0.02 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.35 +0.17 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 +0.16 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 +0.16 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 +0.15 42 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 +0.15 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 +0.14 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.14 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.13 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.13 42 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 +0.11 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.12 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 +0.12 42 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.10 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 +0.10 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.07 40 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.07 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.06 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 +0.03 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.02 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.45 +0.16 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.37 +0.16 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.30 +0.16 43 0 0 0
30DEC26 4.00 C 1.25 1.26 1.25 1.18 +0.10 38 160 230 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 +0.14 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 +0.15 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 +0.14 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 +0.13 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 +0.13 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 +0.12 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 +0.12 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 +0.12 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.11 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 +0.10 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.09 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 +0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 +0.06 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.02 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.02 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.54 +0.16 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.46 +0.15 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.39 +0.15 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.30 +0.12 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.25 +0.13 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 +0.14 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 +0.13 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 +0.14 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 +0.13 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 +0.12 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 +0.12 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 +0.12 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 +0.12 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 +0.09 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 +0.11 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 +0.11 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 +0.09 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 +0.07 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 +0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.05 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 +0.05 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.02 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.02 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
TOTAL CALL 1,219 18,665 -144
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 219 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 202 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 185 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 168 0 27 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 674 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 464 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 308 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.02 88 0 179 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.03 72 0 306 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.06 55 0 1,297 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.09 58 0 83 0
28MAY26 4.90 P 0.08 0.08 0.05 0.06 -0.13 56 20 86 +20
28MAY26 5.00 P 0.14 0.14 0.14 0.11 -0.16 56 50 277 -18
28MAY26 5.25 P 0.30 0.30 0.30 0.31 -0.20 61 6 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 -0.18 111 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 -0.18 144 0 120 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 -0.18 173 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 -0.18 201 0 15 0
28MAY26 6.50 P 0.00 0.00 0.00 1.57 -0.18 226 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 -0.19 221 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 -0.18 272 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.32 -0.18 294 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.57 -0.18 314 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.81 -0.19 299 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.07 -0.18 352 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.32 -0.18 369 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.57 -0.18 386 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.82 -0.18 402 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.06 -0.19 378 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.32 -0.18 433 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.56 -0.19 406 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.82 -0.18 463 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 394 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.03 43 0 186 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.03 43 0 378 0
29JUN26 4.30 P 0.06 0.06 0.06 0.04 -0.05 42 35 517 -30
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.05 42 0 193 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.06 42 0 114 0
29JUN26 4.60 P 0.13 0.13 0.10 0.11 -0.07 43 32 236 +22
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.08 42 0 157 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 -0.10 42 0 464 0
29JUN26 4.90 P 0.25 0.25 0.25 0.23 -0.10 43 5 255 -5
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.11 42 0 220 0
29JUN26 5.25 P 0.42 0.42 0.42 0.44 -0.14 43 6 37 0
29JUN26 5.50 P 0.66 0.66 0.66 0.63 -0.16 44 5 26 -5
29JUN26 5.75 P 0.00 0.00 0.00 0.85 -0.17 47 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 -0.17 52 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 -0.18 56 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 -0.18 58 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 -0.19 59 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 -0.18 71 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 -0.18 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 -0.18 81 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 -0.19 79 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 -0.18 91 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 -0.18 95 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 -0.18 100 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 -0.18 104 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.06 -0.19 100 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.32 -0.18 112 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.56 -0.19 108 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.82 -0.18 120 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 101 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.02 45 0 20 0
30JUL26 4.00 P 0.05 0.05 0.05 0.05 -0.03 44 150 150 +106
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.04 42 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 -0.04 43 0 62 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.05 42 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 -0.05 43 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 -0.06 43 0 40 0
30JUL26 4.60 P 0.17 0.18 0.17 0.19 -0.07 42 45 49 +45
30JUL26 4.70 P 0.00 0.00 0.00 0.22 -0.09 41 0 29 0
30JUL26 4.80 P 0.00 0.00 0.00 0.27 -0.09 42 0 48 0
30JUL26 4.90 P 0.00 0.00 0.00 0.32 -0.09 42 0 84 0
30JUL26 5.00 P 0.37 0.37 0.37 0.37 -0.11 42 9 34 +9
30JUL26 5.25 P 0.00 0.00 0.00 0.52 -0.13 42 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.70 -0.14 43 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.90 -0.16 43 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.12 -0.16 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 -0.18 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.57 -0.19 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.81 -0.19 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 -0.18 53 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 -0.18 57 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 -0.18 61 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 -0.03 41 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 -0.04 40 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.04 42 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 -0.05 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 -0.05 42 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 -0.07 42 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 -0.08 42 0 52 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 -0.08 42 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.34 -0.09 43 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.39 -0.09 43 0 55 0
28AUG26 5.00 P 0.44 0.44 0.44 0.44 -0.10 42 15 49 +15
28AUG26 5.25 P 0.00 0.00 0.00 0.59 -0.11 42 0 109 0
28AUG26 5.50 P 0.74 0.74 0.74 0.76 -0.13 42 5 53 +5
28AUG26 5.75 P 0.00 0.00 0.00 0.95 -0.15 43 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.16 -0.15 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.37 -0.17 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.59 -0.18 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 -0.19 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 -0.18 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 -0.18 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.57 -0.18 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.03 40 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.03 41 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.04 40 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 225 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.04 41 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.05 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.05 42 0 54 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.07 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.06 42 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.08 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.09 40 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 -0.08 41 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 -0.09 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 -0.11 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.11 41 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 -0.13 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 -0.14 42 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.16 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.16 42 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 -0.17 41 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 -0.18 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 -0.19 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 -0.18 44 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 -0.18 47 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 -0.19 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 -0.18 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 -0.18 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 -0.18 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 -0.18 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.06 -0.19 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 -0.18 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.56 -0.19 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.82 -0.18 69 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.04 41 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.04 40 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.06 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.07 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.06 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.07 40 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.07 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.07 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 -0.09 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.09 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.10 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 -0.10 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 -0.11 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.13 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 -0.13 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.15 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 -0.15 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 -0.17 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 -0.16 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 -0.17 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.18 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.82 -0.19 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 -0.19 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 -0.18 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.57 -0.18 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 -0.18 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 -0.19 48 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.32 -0.18 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.56 -0.19 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.82 -0.18 56 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 -0.04 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 -0.05 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.06 39 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 -0.06 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.07 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.07 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.06 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 -0.09 39 0 35 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 -0.07 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 -0.08 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 -0.09 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.08 40 0 5 0
30MAR27 5.00 P 0.71 0.71 0.71 0.69 -0.10 39 5 56 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.85 -0.09 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 -0.11 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 -0.13 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 -0.13 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 -0.14 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 -0.15 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 -0.15 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 -0.16 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 -0.16 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 -0.19 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 -0.19 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.07 -0.20 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.32 -0.18 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 -0.18 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 -0.18 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.06 -0.19 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.32 -0.18 47 0 0 0
TOTAL PUT 388 14,958 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 112.20
28MAY26 72.50 C 0.00 0.00 0.00 39.71 -4.42 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.21 -4.42 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.71 -4.42 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.21 -4.42 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.71 -4.43 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.21 -4.43 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.71 -4.43 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.21 -4.43 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.71 -4.43 0 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 17.22 -4.43 82 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 14.73 -4.44 78 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 12.27 -4.44 78 0 140 0
28MAY26 102.50 C 0.00 0.00 0.00 9.88 -4.42 79 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 7.63 -4.35 79 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 5.42 -4.36 72 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 3.75 -4.01 75 0 45 0
28MAY26 112.50 C 2.86 2.86 2.86 2.43 -3.54 77 15 47 +15
28MAY26 115.00 C 3.00 3.00 1.88 1.54 -2.97 80 664 398 +261
28MAY26 117.50 C 1.57 1.57 1.57 0.86 -2.33 80 1 102 -1
28MAY26 120.00 C 0.95 0.95 0.70 0.45 -1.81 80 16 64 +1
28MAY26 122.50 C 0.88 0.88 0.54 0.21 -1.29 79 8 22 0
28MAY26 125.00 C 0.26 0.26 0.16 0.10 -0.86 80 16 57 +15
28MAY26 127.50 C 0.25 0.25 0.15 0.04 -0.55 80 16 40 +10
28MAY26 130.00 C 0.20 0.20 0.15 0.02 -0.33 82 52 51 -6
28MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.19 85 0 31 0
28MAY26 135.00 C 0.05 0.05 0.05 0.01 -0.10 93 70 268 -1
28MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.05 101 0 68 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 -0.02 109 0 143 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 117 0 44 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 125 0 65 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 132 0 314 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 139 0 232 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 146 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 153 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 160 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 173 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 186 0 59 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 192 0 346 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 198 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 39.97 -4.40 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.53 -4.39 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.12 -4.37 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.75 -4.34 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.06 -4.66 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.14 -4.26 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.93 -4.19 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.78 -4.13 65 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.73 -4.11 66 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 19.76 -3.96 66 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 17.89 -3.82 66 0 30 0
29JUN26 100.00 C 17.00 17.00 16.50 16.13 -3.68 66 15 60 +15
29JUN26 102.50 C 0.00 0.00 0.00 14.47 -3.55 65 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 12.93 -3.39 66 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 11.51 -3.22 66 0 133 0
29JUN26 110.00 C 0.00 0.00 0.00 10.07 -3.17 65 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 8.97 -2.89 65 0 73 0
29JUN26 115.00 C 0.00 0.00 0.00 7.98 -2.62 66 0 66 0
29JUN26 117.50 C 7.11 7.11 7.11 7.06 -2.38 67 1 113 +1
29JUN26 120.00 C 0.00 0.00 0.00 6.21 -2.23 67 0 169 0
29JUN26 122.50 C 0.00 0.00 0.00 5.39 -2.15 67 0 54 0
29JUN26 125.00 C 6.11 6.11 4.90 4.66 -2.03 67 3 20 +1
29JUN26 127.50 C 5.50 5.50 5.50 4.02 -1.85 66 1 4 +1
29JUN26 130.00 C 5.00 5.00 4.08 3.46 -1.68 66 24 268 +21
29JUN26 132.50 C 3.65 3.65 3.33 2.96 -1.53 66 25 31 +15
29JUN26 135.00 C 3.80 3.80 3.55 2.53 -1.37 66 3 39 +1
29JUN26 137.50 C 3.00 3.00 2.55 2.15 -1.24 66 3 50 +2
29JUN26 140.00 C 2.60 2.60 2.60 1.83 -1.10 66 2 142 -2
29JUN26 142.50 C 2.44 2.44 2.08 1.54 -0.99 66 2 55 -1
29JUN26 145.00 C 2.18 2.18 2.18 1.30 -0.88 66 2 64 +2
29JUN26 147.50 C 0.00 0.00 0.00 1.07 -0.80 66 0 117 0
29JUN26 150.00 C 1.72 1.72 1.60 0.92 -0.68 66 7 347 0
29JUN26 152.50 C 0.00 0.00 0.00 0.77 -0.56 66 0 33 0
29JUN26 155.00 C 0.00 0.00 0.00 0.65 -0.49 66 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 0.52 -0.45 65 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.44 -0.38 66 0 82 0
29JUN26 162.50 C 0.00 0.00 0.00 0.36 -0.34 65 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.30 -0.29 66 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 0.25 -0.25 66 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.21 -0.21 66 0 45 0
29JUN26 172.50 C 0.62 0.62 0.62 0.17 -0.19 66 12 48 0
30JUL26 90.00 C 0.00 0.00 0.00 25.04 -4.34 58 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.47 -3.93 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.98 -3.62 63 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.29 -3.49 63 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.70 -3.57 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.19 -3.46 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.77 -3.33 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 14.44 -3.21 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 13.23 -3.04 63 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 12.11 -2.87 63 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 11.29 -2.43 65 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 10.26 -2.43 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 9.31 -2.41 64 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 8.43 -2.37 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 7.62 -2.33 64 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 6.88 -2.20 64 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 6.21 -2.06 64 0 44 0
30JUL26 132.50 C 0.00 0.00 0.00 5.59 -1.93 64 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 4.88 -1.95 63 0 102 0
30JUL26 137.50 C 0.00 0.00 0.00 4.38 -1.82 63 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 3.93 -1.53 63 0 557 0
30JUL26 142.50 C 0.00 0.00 0.00 3.52 -1.42 63 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 3.15 -1.32 63 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 2.82 -1.22 63 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 2.52 -1.13 63 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 2.25 -1.04 63 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 2.00 -0.97 63 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 1.78 -0.89 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 1.59 -0.82 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 1.41 -0.75 63 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 1.25 -0.69 63 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 1.11 -0.64 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.99 -0.58 63 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 0.88 -0.53 63 0 12 0
28AUG26 90.00 C 0.00 0.00 0.00 26.65 -4.56 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.93 -4.48 59 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.34 -4.34 59 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.34 -3.68 63 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.95 -3.28 63 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.49 -3.30 63 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.26 -3.21 63 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.99 -3.10 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.83 -2.95 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 14.61 -2.93 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 13.70 -2.69 64 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 12.73 -2.64 64 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 11.88 -2.50 64 0 16 0
28AUG26 122.50 C 0.00 0.00 0.00 11.13 -2.37 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 10.29 -2.34 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 9.50 -2.28 65 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 8.77 -2.17 65 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 8.09 -2.06 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 7.24 -2.18 63 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 6.67 -2.06 63 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 6.14 -1.71 63 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 5.65 -1.62 63 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 5.20 -1.53 63 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 4.78 -1.44 63 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 4.39 -1.36 63 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.03 -1.29 63 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.70 -1.21 63 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.39 -1.14 63 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.11 -1.08 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.00 -4.37 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.88 -4.37 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.82 -4.37 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.83 -4.27 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.91 -4.04 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.06 -3.96 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.29 -4.23 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.59 -4.16 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.97 -4.08 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.42 -3.99 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.68 -3.76 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.53 -3.80 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 21.01 -3.47 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.41 -2.96 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.07 -3.00 63 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 17.91 -2.99 63 0 0 0
29SEP26 112.50 C 19.69 19.69 19.69 16.71 -2.98 62 1 100 0
29SEP26 115.00 C 0.00 0.00 0.00 15.78 -2.80 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 14.88 -2.72 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 14.03 -2.61 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 13.29 -2.33 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 12.48 -2.30 64 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 11.68 -2.41 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 10.93 -2.31 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 10.21 -2.23 64 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 9.54 -2.13 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 8.91 -2.04 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 8.08 -2.20 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 7.54 -2.10 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 7.04 -1.73 63 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 6.57 -1.65 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.12 -1.58 63 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 5.71 -1.51 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.32 -1.44 63 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 4.96 -1.37 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.62 -1.31 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 4.31 -1.24 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.01 -1.18 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.74 -1.12 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.48 -1.07 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 3.24 -1.01 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.51 -3.98 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.65 -3.93 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.85 -3.86 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.10 -3.80 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.42 -3.73 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.78 -3.67 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.21 -3.52 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.69 -3.52 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 31.23 -3.44 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.82 -3.37 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.47 -3.29 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.17 -3.22 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.92 -3.14 60 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.72 -3.06 60 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 23.58 -3.15 60 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 22.48 -2.90 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 21.51 -2.74 61 0 0 0
30DEC26 115.00 C 20.91 20.91 20.91 20.91 -2.26 62 1 1 +1
30DEC26 117.50 C 0.00 0.00 0.00 19.69 -2.76 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 18.85 -2.66 61 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 18.07 -2.52 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.31 -2.50 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.50 -2.41 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.72 -2.36 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 14.97 -2.29 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 14.25 -2.22 61 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 13.57 -2.15 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.92 -2.08 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 12.30 -2.01 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 11.71 -1.94 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.14 -1.88 61 0 1 0
30DEC26 150.00 C 11.50 11.50 11.42 10.61 -1.82 61 2 2 +2
30DEC26 152.50 C 0.00 0.00 0.00 10.10 -1.75 61 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 9.33 -1.98 60 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.88 -1.91 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.71 -1.58 61 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.05 -1.48 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 7.66 -1.43 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.30 -1.38 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 6.95 -1.33 60 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 6.61 -1.29 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.38 -3.97 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.64 -3.92 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.07 -3.75 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.33 -3.80 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.84 -3.66 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.22 -3.69 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.74 -3.63 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.32 -3.56 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.94 -3.51 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.76 -3.29 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.34 -3.37 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.31 -3.10 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.91 -3.25 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.77 -3.18 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.67 -3.11 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.01 -2.65 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.62 -2.95 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.72 -2.79 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.15 -2.50 59 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 22.32 -2.44 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.53 -2.38 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.67 -2.42 59 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.85 -2.46 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.05 -2.61 59 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 18.29 -2.54 59 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.57 -2.47 59 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.87 -2.41 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.19 -2.36 59 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 15.55 -2.29 59 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 14.50 -2.67 58 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 13.92 -2.59 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.77 -1.66 59 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 12.84 -2.00 58 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.33 -1.95 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.84 -1.90 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.38 -1.84 58 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 10.93 -1.80 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.50 -1.75 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 10.09 -1.70 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 9.69 -1.66 58 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 9.31 -1.61 58 0 0 0
TOTAL CALL 962 8,101 +353
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 211 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 166 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 152 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 138 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.02 -0.01 81 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.06 -0.01 79 0 190 0
28MAY26 102.50 P 0.00 0.00 0.00 0.17 0.00 79 0 33 0
28MAY26 105.00 P 0.40 0.41 0.32 0.41 +0.07 79 6 66 +1
28MAY26 107.50 P 0.72 0.72 0.72 0.85 +0.23 78 17 99 +15
28MAY26 110.00 P 1.08 1.60 1.08 1.60 +0.52 77 4 211 0
28MAY26 112.50 P 0.00 0.00 0.00 2.85 +1.08 81 0 591 0
28MAY26 115.00 P 3.08 4.65 3.08 4.41 +1.67 83 14 139 -7
28MAY26 117.50 P 5.40 5.40 5.40 6.30 +2.27 86 1 119 0
28MAY26 120.00 P 7.86 7.86 7.86 8.22 +2.67 79 15 195 -3
28MAY26 122.50 P 0.00 0.00 0.00 10.49 +3.18 79 0 47 0
28MAY26 125.00 P 0.00 0.00 0.00 12.88 +3.59 79 0 101 0
28MAY26 127.50 P 0.00 0.00 0.00 15.33 +3.90 80 0 19 0
28MAY26 130.00 P 0.00 0.00 0.00 17.81 +4.11 81 2 89 -2
28MAY26 132.50 P 20.80 20.80 20.80 20.30 +4.24 0 1 46 0
28MAY26 135.00 P 0.00 0.00 0.00 22.80 +4.33 0 0 44 0
28MAY26 137.50 P 0.00 0.00 0.00 25.30 +4.37 0 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 27.80 +4.39 0 0 142 -1
28MAY26 142.50 P 0.00 0.00 0.00 30.30 +4.38 0 0 15 -19
28MAY26 145.00 P 0.00 0.00 0.00 32.80 +4.40 0 0 1 -27
28MAY26 147.50 P 0.00 0.00 0.00 35.30 +4.31 0 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 37.80 +4.31 0 0 0 -15
28MAY26 152.50 P 0.00 0.00 0.00 40.30 +4.40 0 0 0 -15
28MAY26 155.00 P 0.00 0.00 0.00 42.80 +4.40 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 45.30 +4.40 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 47.80 +4.40 0 0 0 -15
28MAY26 162.50 P 0.00 0.00 0.00 50.30 +4.40 0 0 0 -2
28MAY26 165.00 P 0.00 0.00 0.00 52.80 +4.40 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 55.30 +4.40 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 57.80 +4.40 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 60.30 +4.40 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.01 65 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.15 +0.03 66 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 +0.05 65 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.37 +0.10 66 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.54 +0.13 66 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.73 +0.16 66 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 1.01 +0.23 65 0 22 0
29JUN26 90.00 P 0.00 0.00 0.00 1.36 +0.30 65 0 39 0
29JUN26 92.50 P 0.00 0.00 0.00 1.75 +0.37 65 0 33 0
29JUN26 95.00 P 2.17 2.17 2.05 2.26 +0.46 65 17 90 +17
29JUN26 97.50 P 2.41 2.47 2.41 2.88 +0.60 65 32 150 +17
29JUN26 100.00 P 3.30 3.30 3.30 3.58 +0.71 65 1 24 +1
29JUN26 102.50 P 0.00 0.00 0.00 4.41 +0.88 64 0 23 0
29JUN26 105.00 P 5.30 5.48 5.30 5.40 +1.07 65 3 41 -1
29JUN26 107.50 P 0.00 0.00 0.00 6.52 +1.34 65 0 18 0
29JUN26 110.00 P 7.69 7.90 6.70 7.76 +1.57 66 23 21 +3
29JUN26 112.50 P 8.50 8.50 8.50 9.05 +1.72 66 13 320 +1
29JUN26 115.00 P 0.00 0.00 0.00 10.53 +1.91 66 1 160 0
29JUN26 117.50 P 0.00 0.00 0.00 12.12 +2.11 67 0 143 0
29JUN26 120.00 P 0.00 0.00 0.00 13.82 +2.37 67 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 15.62 +2.59 68 0 25 0
29JUN26 125.00 P 0.00 0.00 0.00 17.01 +2.30 65 0 16 0
29JUN26 127.50 P 0.00 0.00 0.00 18.94 +2.64 66 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 21.43 +3.66 70 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 23.59 +3.65 72 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 25.70 +3.43 72 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 27.89 +3.41 73 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 30.11 +3.56 74 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 32.31 +3.72 75 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 33.83 +3.16 66 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 36.13 +3.25 66 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 38.46 +3.35 66 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 41.51 +4.13 77 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 44.06 +4.40 81 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 46.18 +4.21 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 48.03 +3.72 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.47 +3.82 66 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.92 +3.90 65 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.38 +3.98 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.47 +4.57 86 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.33 +4.12 66 0 0 0
30JUL26 90.00 P 2.70 2.70 2.70 2.89 +0.35 62 1 1 +1
30JUL26 92.50 P 0.00 0.00 0.00 3.53 +0.45 62 0 0 0
30JUL26 95.00 P 4.08 4.08 4.08 4.21 +0.49 62 1 2 +1
30JUL26 97.50 P 0.00 0.00 0.00 5.02 +0.74 62 0 1 0
30JUL26 100.00 P 5.68 5.68 5.68 5.87 +0.82 62 3 3 +2
30JUL26 102.50 P 0.00 0.00 0.00 6.85 +0.95 62 0 3 0
30JUL26 105.00 P 7.63 7.63 7.63 7.96 +1.17 62 2 2 +2
30JUL26 107.50 P 0.00 0.00 0.00 9.14 +1.31 62 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 10.35 +1.47 62 0 6 0
30JUL26 112.50 P 10.80 11.48 10.80 11.77 +1.63 63 21 27 +21
30JUL26 115.00 P 0.00 0.00 0.00 13.45 +1.96 64 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 14.93 +2.00 64 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 16.55 +2.25 64 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 18.34 +2.49 65 0 2 0
30JUL26 125.00 P 0.00 0.00 0.00 20.21 +2.72 66 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 21.91 +2.65 65 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 24.03 +2.95 67 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 25.96 +3.02 67 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 28.00 +3.14 68 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 30.05 +3.24 68 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 32.04 +3.23 68 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 34.33 +3.48 70 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 36.04 +3.13 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 38.26 +3.26 68 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 40.46 +3.32 68 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 42.90 +3.61 70 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 45.40 +3.93 72 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 47.67 +3.99 73 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.96 +4.05 73 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.27 +4.11 74 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.59 +4.16 74 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.93 +4.21 74 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.28 +4.26 75 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 60.74 +3.43 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.65 +0.66 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.22 +0.51 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.09 +0.66 62 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 6.96 +0.86 62 0 0 0
28AUG26 100.00 P 7.50 7.50 7.50 7.94 +0.97 62 1 2 +1
28AUG26 102.50 P 0.00 0.00 0.00 9.00 +1.13 62 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 10.06 +1.13 62 0 8 0
28AUG26 107.50 P 0.00 0.00 0.00 11.30 +1.31 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.55 +1.43 62 0 12 0
28AUG26 112.50 P 0.00 0.00 0.00 14.25 +1.82 63 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 15.93 +2.11 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 17.21 +1.91 63 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 18.87 +2.19 64 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 20.55 +2.28 64 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 22.12 +2.19 64 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 23.93 +2.25 64 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 25.79 +2.38 64 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 27.64 +2.47 64 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 29.88 +2.78 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 31.66 +2.67 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 34.20 +3.29 69 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 36.22 +3.32 69 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 38.32 +3.42 69 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 40.43 +3.57 70 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 42.36 +3.36 69 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 44.51 +3.40 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.00 +3.71 71 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 49.18 +3.75 71 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 51.50 +3.68 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.84 +0.23 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.27 +0.31 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.71 +0.32 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.28 +0.45 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.85 +0.45 63 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 4.53 +0.55 63 0 14 0
29SEP26 87.50 P 0.00 0.00 0.00 5.26 +0.63 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.01 +0.64 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.72 +0.61 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.60 +0.82 61 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 8.55 +0.88 61 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 9.63 +1.07 61 0 11 0
29SEP26 102.50 P 0.00 0.00 0.00 10.82 +1.21 62 0 29 0
29SEP26 105.00 P 11.80 11.80 11.80 11.84 +1.15 61 3 31 +2
29SEP26 107.50 P 0.00 0.00 0.00 13.20 +1.43 61 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 14.57 +1.43 62 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 16.25 +1.78 63 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 17.55 +1.81 62 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 19.15 +1.80 63 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 20.80 +2.06 63 2 6 +2
29SEP26 122.50 P 0.00 0.00 0.00 22.53 +2.05 64 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 24.45 +2.33 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.97 +2.21 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.72 +2.14 64 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 30.10 +2.73 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 31.92 +2.91 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 33.94 +3.01 67 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 35.23 +2.30 64 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 37.89 +3.01 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.95 +3.11 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.07 +3.32 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.13 +3.36 68 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 45.50 +2.67 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.37 +3.47 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.68 +3.44 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.86 +3.50 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.86 +3.58 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.27 +3.84 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.18 +3.57 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.48 +4.68 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.68 +4.64 69 0 0 0
30DEC26 72.50 P 3.30 3.30 3.21 3.73 +0.48 60 11 22 +4
30DEC26 75.00 P 0.00 0.00 0.00 4.33 +0.49 60 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 4.97 +0.53 60 0 36 0
30DEC26 80.00 P 5.00 5.00 5.00 5.73 +0.68 60 1 17 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.50 +0.68 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.30 +0.72 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.25 +0.90 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.19 +0.91 60 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.15 +0.93 60 0 0 0
30DEC26 95.00 P 10.20 10.20 10.20 10.92 +0.75 59 1 66 0
30DEC26 97.50 P 11.20 11.20 11.20 12.03 +0.83 59 1 55 +1
30DEC26 100.00 P 0.00 0.00 0.00 13.14 +1.16 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 14.37 +1.29 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 15.76 +1.48 59 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 17.14 +1.58 59 0 46 0
30DEC26 110.00 P 0.00 0.00 0.00 18.53 +1.67 60 0 17 0
30DEC26 112.50 P 20.43 20.43 19.40 20.25 +2.00 61 19 34 +19
30DEC26 115.00 P 21.06 21.06 21.06 21.11 +1.42 59 1 15 0
30DEC26 117.50 P 0.00 0.00 0.00 23.09 +1.90 60 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 24.79 +2.05 60 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 26.48 +2.15 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.04 +2.02 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 29.81 +2.15 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.62 +2.34 61 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 33.46 +2.42 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.66 +2.81 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.48 +2.78 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.37 +2.78 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.34 +3.42 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.38 +2.57 60 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 44.28 +2.58 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.25 +2.66 60 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 48.29 +2.80 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.32 +2.91 60 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.36 +2.92 60 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.41 +2.93 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.46 +2.95 60 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.58 +1.95 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.74 +3.14 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.90 +3.24 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 65.07 +2.08 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.13 +0.42 58 0 9 0
30MAR27 75.00 P 0.00 0.00 0.00 5.88 +0.54 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 6.47 +0.39 57 0 0 0
30MAR27 80.00 P 7.00 7.00 7.00 7.45 +0.58 58 1 8 +1
30MAR27 82.50 P 0.00 0.00 0.00 8.15 +0.49 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.08 +0.58 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.27 +0.80 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.24 +0.80 58 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.37 +0.96 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.39 +0.91 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.26 +1.03 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.46 +1.02 57 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 16.78 +1.28 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.15 +1.45 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.57 +1.53 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.21 +1.79 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.55 +1.69 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.11 +1.77 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.72 +1.86 58 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 27.37 +1.94 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.05 +2.00 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.78 +2.09 59 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 32.66 +2.16 59 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.94 +1.74 58 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 35.68 +2.04 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.43 +2.05 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.18 +2.06 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.99 +2.13 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 42.89 +1.53 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.80 +2.41 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.70 +2.41 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.62 +2.43 58 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 50.53 +2.43 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.47 +2.46 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.52 +2.59 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.56 +2.71 58 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.62 +2.78 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.67 +2.78 58 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.16 +4.22 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.80 +2.81 58 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.41 +4.36 62 0 0 0
TOTAL PUT 219 5,983 +6
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$ 127.60
28MAY26 60.00 C 0.00 0.00 0.00 67.86 +0.83 502 0 378 0
28MAY26 62.50 C 0.00 0.00 0.00 65.36 +0.83 477 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 62.87 +0.84 456 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 60.37 +0.84 433 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 57.87 +0.84 411 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 55.37 +0.84 389 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.87 +0.84 368 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 50.37 +0.84 348 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 47.87 +0.84 329 0 22 0
28MAY26 82.50 C 0.00 0.00 0.00 45.37 +0.77 310 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.88 +0.78 293 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 40.38 +0.80 275 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.88 +0.78 257 0 22 0
28MAY26 92.50 C 0.00 0.00 0.00 35.38 +0.78 240 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.88 +0.79 222 0 0 0
28MAY26 97.50 C 31.19 31.29 30.99 30.38 +0.79 206 100 110 -20
28MAY26 100.00 C 0.00 0.00 0.00 27.88 +0.77 189 0 1,088 0
28MAY26 102.50 C 0.00 0.00 0.00 25.39 +0.79 174 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.90 +0.86 160 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 20.41 +0.86 145 0 49 0
28MAY26 110.00 C 17.85 17.99 17.84 17.99 +0.94 136 990 730 -346
28MAY26 112.50 C 0.00 0.00 0.00 15.44 +0.89 116 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 12.95 +0.88 100 0 46 0
28MAY26 117.50 C 0.00 0.00 0.00 10.43 +0.80 83 0 451 0
28MAY26 120.00 C 6.00 8.90 6.00 7.90 +0.60 64 19 5,054 0
28MAY26 122.50 C 3.50 6.25 3.13 5.50 +0.40 53 141 1,977 +10
28MAY26 125.00 C 3.00 4.44 1.58 3.40 -0.05 48 350 5,853 -214
28MAY26 127.50 C 1.80 2.80 0.80 1.80 -0.20 46 2,427 5,048 -439
28MAY26 130.00 C 0.76 1.44 0.35 0.80 -0.31 45 5,497 8,399 +80
28MAY26 132.50 C 0.23 0.66 0.19 0.29 -0.24 45 1,357 5,553 +132
28MAY26 135.00 C 0.15 0.32 0.12 0.09 -0.13 45 1,201 7,034 +232
28MAY26 137.50 C 0.11 0.16 0.10 0.02 -0.07 45 369 4,164 -181
28MAY26 140.00 C 0.06 0.10 0.06 0.01 -0.02 50 500 7,515 +89
28MAY26 142.50 C 0.07 0.08 0.04 0.01 0.00 58 178 4,263 -49
28MAY26 145.00 C 0.06 0.06 0.02 0.01 0.00 66 109 4,919 -69
28MAY26 147.50 C 0.08 0.08 0.03 0.01 0.00 74 114 2,504 -13
28MAY26 150.00 C 0.05 0.05 0.02 0.01 0.00 81 585 9,388 -19
28MAY26 152.50 C 0.02 0.03 0.02 0.01 0.00 89 27 2,382 -5
28MAY26 155.00 C 0.03 0.04 0.03 0.01 0.00 96 41 2,936 -38
28MAY26 157.50 C 0.02 0.03 0.02 0.01 0.00 103 9 3,538 0
28MAY26 160.00 C 0.01 0.03 0.01 0.01 0.00 110 30 4,560 -29
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,082 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,775 0
28MAY26 167.50 C 0.01 0.01 0.01 0.01 0.00 130 1 1,151 0
28MAY26 170.00 C 0.01 0.01 0.01 0.01 0.00 136 1 2,118 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 142 0 492 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 148 0 462 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 154 0 118 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,008 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 166 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 177 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,769 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 188 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1,558 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 198 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 203 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 213 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 223 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 233 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 242 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 251 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 259 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 268 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 276 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 284 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 292 0 310 0
29MAY26 102.50 C 0.00 0.00 0.00 25.41 +0.79 144 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 22.92 +0.87 131 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 20.43 +0.88 119 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 17.99 +0.93 110 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 15.45 +0.88 94 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 12.95 +0.84 81 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 10.46 +0.74 69 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 7.98 +0.54 56 0 2 0
29MAY26 122.50 C 0.00 0.00 0.00 5.67 +0.09 49 0 31 0
29MAY26 125.00 C 2.40 4.95 2.00 3.68 -0.01 46 269 123 +112
29MAY26 127.50 C 1.49 2.71 1.10 2.13 -0.24 44 380 337 +56
29MAY26 130.00 C 0.70 1.72 0.67 1.09 -0.32 44 490 517 +163
29MAY26 132.50 C 0.68 1.00 0.33 0.48 -0.28 43 343 526 +137
29MAY26 135.00 C 0.27 0.52 0.19 0.18 -0.20 43 1,872 2,103 +1,289
29MAY26 137.50 C 0.25 0.25 0.17 0.06 -0.11 43 72 463 +43
29MAY26 140.00 C 0.15 0.16 0.11 0.02 -0.05 44 77 450 +46
29MAY26 142.50 C 0.11 0.11 0.11 0.01 -0.02 47 3 173 -3
29MAY26 145.00 C 0.06 0.09 0.04 0.01 0.00 54 26 205 +14
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
29MAY26 150.00 C 0.04 0.04 0.04 0.01 0.00 66 2 80 -2
29MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29MAY26 155.00 C 0.03 0.03 0.03 0.01 0.00 78 10 46 -10
05JUN26 105.00 C 0.00 0.00 0.00 23.36 - 87 0 0 -
05JUN26 107.50 C 0.00 0.00 0.00 20.80 - 77 0 0 -
05JUN26 110.00 C 16.67 16.67 16.67 17.99 - 58 30 30 -
05JUN26 112.50 C 0.00 0.00 0.00 15.45 - 49 0 0 -
05JUN26 115.00 C 0.00 0.00 0.00 12.95 - 42 0 0 -
05JUN26 117.50 C 0.00 0.00 0.00 10.62 - 40 0 0 -
05JUN26 120.00 C 7.57 7.57 7.57 8.75 - 45 30 30 -
05JUN26 122.50 C 5.00 6.98 4.75 6.70 - 42 10 0 -
05JUN26 125.00 C 4.00 5.98 3.33 5.06 - 42 39 18 -
05JUN26 127.50 C 2.49 3.90 2.29 3.64 - 42 73 69 -
05JUN26 130.00 C 1.75 3.27 1.57 2.51 - 41 557 126 -
05JUN26 132.50 C 1.30 2.22 1.07 1.66 - 41 442 319 -
05JUN26 135.00 C 0.88 1.53 0.77 1.05 - 41 223 125 -
05JUN26 137.50 C 0.62 1.05 0.52 0.64 - 41 92 65 -
05JUN26 140.00 C 0.41 0.70 0.41 0.37 - 41 124 109 -
05JUN26 142.50 C 0.37 0.48 0.37 0.21 - 41 34 34 -
05JUN26 145.00 C 0.18 0.33 0.18 0.11 - 41 56 55 -
05JUN26 147.50 C 0.00 0.00 0.00 0.06 - 41 0 0 -
05JUN26 150.00 C 0.11 0.18 0.10 0.03 - 41 21 20 -
29JUN26 60.00 C 0.00 0.00 0.00 67.90 +0.82 137 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.62 +1.04 143 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.03 +0.94 131 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.61 +1.02 128 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.91 +0.70 111 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.67 +0.96 117 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.92 +0.71 100 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.43 +0.90 95 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 47.93 +0.71 90 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 45.62 +1.02 92 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 43.27 +1.03 92 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 40.45 +0.71 75 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 37.95 +0.70 70 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 35.49 +0.71 67 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 33.06 +0.79 65 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 31.12 +1.33 72 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 28.01 +0.70 54 0 2,200 0
29JUN26 102.50 C 0.00 0.00 0.00 25.70 +0.84 54 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 23.36 +1.05 52 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 20.80 +0.85 47 0 3,420 0
29JUN26 110.00 C 17.23 18.99 17.23 18.07 +0.39 38 14 218 0
29JUN26 112.50 C 0.00 0.00 0.00 15.84 +0.36 38 0 664 0
29JUN26 115.00 C 0.00 0.00 0.00 14.14 +0.80 42 0 3,060 0
29JUN26 117.50 C 9.88 12.10 9.88 12.10 +0.60 41 20 1,339 +10
29JUN26 120.00 C 8.50 11.14 8.02 10.27 +0.47 40 22 8,230 -9
29JUN26 122.50 C 0.00 0.00 0.00 8.60 +0.30 40 0 2,490 0
29JUN26 125.00 C 5.60 7.66 5.31 7.11 +0.13 39 338 6,285 +126
29JUN26 127.50 C 4.80 6.52 4.33 5.80 +0.13 39 364 3,617 +81
29JUN26 130.00 C 3.64 5.18 3.50 4.69 +0.03 39 1,788 9,070 +947
29JUN26 132.50 C 3.20 4.35 2.84 3.74 -0.05 38 342 7,819 +28
29JUN26 135.00 C 3.11 3.61 2.30 2.96 -0.06 38 1,818 11,879 +97
29JUN26 137.50 C 2.15 2.94 1.88 2.32 -0.07 38 1,063 6,630 +22
29JUN26 140.00 C 2.00 2.40 1.51 1.78 -0.08 38 1,361 11,394 +471
29JUN26 142.50 C 1.40 1.96 1.21 1.35 -0.07 38 502 8,769 +74
29JUN26 145.00 C 1.30 1.58 0.93 1.02 -0.07 38 529 9,755 -23
29JUN26 147.50 C 1.18 1.29 1.05 0.76 -0.07 38 627 5,747 +420
29JUN26 150.00 C 0.78 1.06 0.65 0.56 -0.05 38 919 18,370 +121
29JUN26 152.50 C 0.65 0.83 0.55 0.40 -0.06 38 441 2,609 +242
29JUN26 155.00 C 0.49 0.71 0.49 0.29 -0.05 38 116 3,817 +20
29JUN26 157.50 C 0.43 0.43 0.43 0.21 -0.03 38 5 2,207 -2
29JUN26 160.00 C 0.37 0.52 0.37 0.15 -0.03 38 83 12,906 +25
29JUN26 162.50 C 0.27 0.45 0.27 0.11 -0.02 38 153 4,437 0
29JUN26 165.00 C 0.28 0.35 0.28 0.07 -0.02 38 256 9,341 +20
29JUN26 167.50 C 0.27 0.32 0.27 0.05 -0.02 38 220 3,787 +100
29JUN26 170.00 C 0.23 0.28 0.22 0.04 -0.01 39 108 7,534 +20
29JUN26 172.50 C 0.20 0.27 0.20 0.03 0.00 39 15 3,613 +11
29JUN26 175.00 C 0.22 0.22 0.20 0.02 0.00 39 126 15,794 +104
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 831 0
29JUN26 180.00 C 0.11 0.15 0.11 0.01 0.00 39 22 7,717 -2
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,265 0
29JUN26 185.00 C 0.10 0.15 0.10 0.01 0.00 42 106 7,436 -100
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7,903 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 867 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 654 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,550 0
29JUN26 205.00 C 0.05 0.05 0.05 0.01 0.00 52 10 1,345 +10
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,388 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,288 0
29JUN26 220.00 C 0.04 0.04 0.04 0.01 0.00 59 1 806 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 674 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,086 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 883 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,011 0
29JUN26 250.00 C 0.02 0.02 0.02 0.01 0.00 71 157 2,770 +157
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 84 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 68.63 +1.55 126 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 66.24 +1.66 122 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 63.56 +1.47 112 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 61.10 +1.51 108 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.68 +1.31 104 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 56.02 +1.14 95 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 53.63 +1.26 92 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 51.12 +1.23 87 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.60 +1.21 82 0 8 0
30JUL26 82.50 C 0.00 0.00 0.00 46.10 +1.20 78 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.59 +1.24 73 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.04 +1.13 68 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.64 +1.25 66 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 35.96 +1.18 59 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 33.60 +1.27 57 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 31.23 +1.44 54 0 60 0
30JUL26 100.00 C 28.50 28.50 28.50 28.55 +1.12 48 1 61 +1
30JUL26 102.50 C 0.00 0.00 0.00 26.06 +0.93 45 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 23.97 +1.04 45 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 21.84 +1.03 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.75 +0.97 43 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 17.24 +0.35 39 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 15.41 +0.30 39 0 530 0
30JUL26 117.50 C 0.00 0.00 0.00 13.73 +0.31 39 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 12.52 +0.42 40 0 1,050 0
30JUL26 122.50 C 8.82 8.82 8.82 11.00 +0.38 40 30 1,046 +30
30JUL26 125.00 C 7.88 9.12 7.88 9.48 +0.20 39 68 5,138 0
30JUL26 127.50 C 7.09 8.54 7.08 8.42 +0.29 40 82 2,545 +60
30JUL26 130.00 C 6.40 7.68 5.85 7.29 +0.21 40 503 2,907 +186
30JUL26 132.50 C 5.44 6.77 5.05 6.30 +0.16 39 95 2,099 +77
30JUL26 135.00 C 4.63 6.00 4.63 5.38 +0.10 39 124 6,137 0
30JUL26 137.50 C 5.05 5.07 4.84 4.62 +0.08 39 89 2,838 +25
30JUL26 140.00 C 3.60 4.63 3.49 3.89 +0.05 39 273 7,480 +49
30JUL26 142.50 C 3.26 3.84 2.95 3.31 +0.05 39 154 1,510 -29
30JUL26 145.00 C 2.58 3.30 2.58 2.77 +0.03 39 298 2,680 +90
30JUL26 147.50 C 2.24 2.82 2.24 2.33 +0.03 39 149 1,715 +118
30JUL26 150.00 C 1.93 2.50 1.80 1.93 +0.01 39 391 7,353 +317
30JUL26 152.50 C 1.58 2.15 1.58 1.61 +0.01 39 409 1,393 +400
30JUL26 155.00 C 1.51 1.95 1.37 1.32 0.00 39 89 2,336 +86
30JUL26 157.50 C 1.21 1.65 1.21 1.10 +0.01 39 69 1,307 +4
30JUL26 160.00 C 1.09 1.41 1.09 0.89 0.00 39 37 3,983 +6
30JUL26 162.50 C 0.94 1.27 0.94 0.74 0.00 39 116 973 +66
30JUL26 165.00 C 0.87 1.11 0.84 0.59 0.00 39 132 1,889 +49
30JUL26 167.50 C 0.70 0.98 0.70 0.48 -0.01 39 21 3,081 +20
30JUL26 170.00 C 0.65 0.91 0.65 0.38 -0.01 39 87 471 -8
30JUL26 172.50 C 0.73 0.73 0.73 0.31 -0.01 39 2 231 0
30JUL26 175.00 C 0.66 0.66 0.66 0.25 0.00 39 10 1,450 0
30JUL26 177.50 C 0.00 0.00 0.00 0.20 0.00 39 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 560 0
30JUL26 182.50 C 0.00 0.00 0.00 0.13 0.00 39 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 139 0
30JUL26 187.50 C 0.00 0.00 0.00 0.08 0.00 39 0 81 0
30JUL26 190.00 C 0.24 0.24 0.24 0.07 0.00 39 1 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.04 0.00 39 0 3 0
30JUL26 197.50 C 0.22 0.22 0.22 0.03 0.00 39 250 263 +250
30JUL26 200.00 C 0.00 0.00 0.00 0.02 0.00 38 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
30JUL26 210.00 C 0.21 0.21 0.20 0.01 0.00 39 285 578 +148
28AUG26 60.00 C 0.00 0.00 0.00 68.63 +1.55 104 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 66.24 +1.66 101 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 63.56 +1.47 93 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 61.10 +1.51 89 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.68 +1.31 86 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 56.04 +1.16 79 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.63 +1.26 76 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 51.12 +1.23 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 48.60 +1.21 68 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.24 +1.34 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 43.94 +1.51 64 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 41.41 +1.50 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.94 +1.44 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.48 +1.15 54 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.08 +1.20 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.75 +1.10 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 29.50 +1.03 47 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 27.31 +0.96 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.24 +1.16 45 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 23.21 +1.06 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.33 +1.01 44 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 18.93 +0.34 40 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 17.28 +0.35 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 15.70 +0.22 40 0 0 0
28AUG26 120.00 C 14.19 14.19 14.19 14.50 +0.51 41 50 81 +50
28AUG26 122.50 C 11.56 11.56 11.56 13.23 +0.54 42 30 280 +29
28AUG26 125.00 C 10.00 10.74 9.88 11.83 +0.36 41 61 199 0
28AUG26 127.50 C 9.27 10.87 9.27 10.65 +0.35 41 110 1,060 +110
28AUG26 130.00 C 8.86 10.06 8.86 9.56 +0.30 41 124 1,876 +89
28AUG26 132.50 C 8.54 8.54 8.54 8.52 +0.18 41 2 2,541 +2
28AUG26 135.00 C 0.00 0.00 0.00 7.62 +0.16 41 0 1,385 0
28AUG26 137.50 C 5.92 7.25 5.80 6.71 +0.12 41 26 130 -12
28AUG26 140.00 C 5.35 6.60 5.02 5.98 +0.12 41 170 670 +48
28AUG26 142.50 C 5.80 5.80 5.80 5.26 +0.12 41 26 369 +26
28AUG26 145.00 C 5.00 5.00 4.90 4.64 +0.08 41 70 787 +70
28AUG26 147.50 C 3.87 3.87 3.87 4.08 +0.09 41 69 1,057 0
28AUG26 150.00 C 3.28 4.21 3.28 3.55 +0.06 41 120 4,565 +11
28AUG26 152.50 C 3.66 3.72 3.49 3.13 +0.06 41 1,002 1,690 +1,000
28AUG26 155.00 C 0.00 0.00 0.00 2.70 +0.05 41 0 1,175 0
28AUG26 157.50 C 2.39 3.02 2.39 2.37 +0.04 41 104 391 +18
28AUG26 160.00 C 2.57 2.57 2.57 2.06 +0.04 41 65 1,474 0
28AUG26 162.50 C 2.45 2.45 2.38 1.76 +0.02 41 66 958 0
28AUG26 165.00 C 0.00 0.00 0.00 1.54 +0.02 41 0 1,426 0
28AUG26 167.50 C 0.00 0.00 0.00 1.33 +0.03 41 0 315 0
28AUG26 170.00 C 0.00 0.00 0.00 1.14 +0.02 41 0 209 0
28AUG26 172.50 C 1.21 1.64 1.21 0.99 +0.01 40 135 287 +32
28AUG26 175.00 C 0.00 0.00 0.00 0.84 +0.01 40 6 550 0
28AUG26 177.50 C 0.00 0.00 0.00 0.72 +0.01 40 0 358 0
28AUG26 180.00 C 1.14 1.14 1.14 0.62 0.00 40 120 504 +95
28AUG26 182.50 C 1.00 1.02 1.00 0.53 +0.01 40 120 286 +120
28AUG26 185.00 C 0.84 0.84 0.84 0.45 0.00 40 1 66 0
28AUG26 187.50 C 0.88 0.88 0.85 0.39 +0.01 40 3 87 +1
28AUG26 190.00 C 0.00 0.00 0.00 0.32 0.00 40 0 155 0
28AUG26 192.50 C 0.00 0.00 0.00 0.27 0.00 40 0 10 0
28AUG26 195.00 C 0.00 0.00 0.00 0.24 0.00 40 0 118 0
28AUG26 197.50 C 0.00 0.00 0.00 0.20 0.00 40 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.17 0.00 41 0 251 0
29SEP26 60.00 C 0.00 0.00 0.00 68.63 +1.55 89 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.24 +1.66 86 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.56 +1.19 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.10 +1.18 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.68 +1.31 73 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.24 +1.34 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.83 +1.38 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.12 +1.04 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.04 +1.33 62 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 46.62 +1.32 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.94 +0.94 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.72 +1.26 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.34 +1.16 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.04 +1.10 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 34.77 +0.85 48 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 32.61 +0.99 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 30.47 +0.92 45 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 28.45 +0.91 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.45 +0.71 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 24.59 +1.12 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 22.74 +1.01 43 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 21.05 +0.96 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 18.80 +0.31 40 0 219 0
29SEP26 117.50 C 17.30 17.30 17.30 17.67 +0.50 41 45 170 +45
29SEP26 120.00 C 14.50 16.70 14.45 16.23 +0.47 41 43 2,283 -27
29SEP26 122.50 C 15.22 15.22 15.22 14.84 +0.45 41 50 2,210 +50
29SEP26 125.00 C 13.74 13.74 13.74 13.62 +0.38 41 50 4,090 -50
29SEP26 127.50 C 10.90 10.90 10.90 12.46 +0.39 41 2 2,019 0
29SEP26 130.00 C 0.00 0.00 0.00 11.38 +0.36 41 0 8,390 0
29SEP26 132.50 C 0.00 0.00 0.00 10.33 +0.21 41 0 1,445 0
29SEP26 135.00 C 0.00 0.00 0.00 9.41 +0.17 41 0 5,820 0
29SEP26 137.50 C 8.88 8.88 8.88 8.52 +0.17 41 5 1,837 0
29SEP26 140.00 C 6.77 8.11 6.64 7.67 +0.13 41 104 7,893 -82
29SEP26 142.50 C 6.47 7.40 6.47 6.96 +0.13 41 19 3,684 -2
29SEP26 145.00 C 5.76 6.83 5.75 6.24 +0.13 41 18 13,312 -1
29SEP26 147.50 C 0.00 0.00 0.00 5.62 +0.10 41 0 2,908 0
29SEP26 150.00 C 5.01 5.60 4.68 5.06 +0.09 41 44 8,357 +4
29SEP26 152.50 C 0.00 0.00 0.00 4.51 +0.10 41 0 2,127 0
29SEP26 155.00 C 0.00 0.00 0.00 4.05 +0.07 41 0 8,836 0
29SEP26 157.50 C 4.15 4.27 4.06 3.63 +0.06 41 168 1,441 +126
29SEP26 160.00 C 3.15 4.08 3.15 3.22 +0.07 41 7 8,614 -6
29SEP26 162.50 C 3.42 3.42 3.42 2.88 +0.04 41 4 840 -4
29SEP26 165.00 C 0.00 0.00 0.00 2.58 +0.05 41 0 6,010 0
29SEP26 167.50 C 3.01 3.01 2.87 2.27 +0.04 41 1,641 3,978 +1,280
29SEP26 170.00 C 2.20 2.68 2.20 2.02 +0.03 41 7 6,122 0
29SEP26 172.50 C 2.10 2.10 2.10 1.81 +0.03 41 10 5,157 0
29SEP26 175.00 C 2.22 2.25 2.22 1.59 +0.02 40 6 11,212 +6
29SEP26 177.50 C 0.00 0.00 0.00 1.40 +0.02 41 0 6,214 0
29SEP26 180.00 C 1.90 1.90 1.90 1.25 +0.01 41 8 5,223 0
29SEP26 182.50 C 0.00 0.00 0.00 1.11 +0.02 41 0 755 0
29SEP26 185.00 C 0.00 0.00 0.00 0.96 +0.01 40 0 1,953 0
29SEP26 187.50 C 0.00 0.00 0.00 0.86 +0.01 41 0 689 0
29SEP26 190.00 C 1.38 1.38 1.38 0.76 +0.01 40 65 866 +29
29SEP26 192.50 C 0.00 0.00 0.00 0.67 +0.01 40 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.52 +0.01 41 0 499 0
29SEP26 200.00 C 0.94 0.94 0.94 0.46 +0.01 40 30 7,568 0
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 0.00 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 0.00 0.00 0.00 0.16 0.00 40 0 4,068 0
29SEP26 225.00 C 0.00 0.00 0.00 0.12 0.00 40 0 924 0
29SEP26 230.00 C 0.45 0.45 0.45 0.09 0.00 40 9 309 +9
29SEP26 235.00 C 0.40 0.42 0.40 0.07 0.00 40 5 1,116 +5
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 0.32 0.32 0.32 0.02 0.00 40 1 31 +1
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 44 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 68.69 +1.01 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 66.44 +0.94 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.06 +0.95 62 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 61.98 +1.21 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.64 +1.22 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.25 +1.17 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.86 +1.09 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.49 +1.21 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.16 +1.16 52 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 47.87 +0.92 50 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 45.63 +1.02 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 43.42 +0.95 48 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 41.29 +0.75 47 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 39.17 +0.83 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.18 +0.84 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 35.18 +0.61 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.29 +0.76 44 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 31.46 +0.61 44 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 29.64 +0.59 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 27.99 +0.58 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.33 +0.54 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 24.75 +0.94 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 23.29 +0.89 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 21.83 +0.85 42 0 929 0
30DEC26 120.00 C 0.00 0.00 0.00 20.46 +0.16 42 0 220 0
30DEC26 122.50 C 0.00 0.00 0.00 19.20 +0.71 42 0 150 0
30DEC26 125.00 C 16.35 16.55 16.00 17.94 +0.36 42 58 788 +44
30DEC26 127.50 C 15.50 16.53 15.50 16.76 +0.29 41 58 1,245 +55
30DEC26 130.00 C 16.15 16.15 15.89 15.70 +0.20 41 57 8,948 +1
30DEC26 132.50 C 14.98 14.98 14.98 14.64 +0.22 41 15 5,052 +15
30DEC26 135.00 C 12.60 14.10 12.60 13.60 +0.06 41 7 2,010 +7
30DEC26 137.50 C 0.00 0.00 0.00 12.73 +0.06 41 0 817 0
30DEC26 140.00 C 11.15 11.34 11.15 11.87 +0.06 41 3 4,376 0
30DEC26 142.50 C 0.00 0.00 0.00 11.00 +0.05 41 0 1,117 0
30DEC26 145.00 C 10.53 11.20 10.53 10.24 +0.02 41 28 8,654 +3
30DEC26 147.50 C 0.00 0.00 0.00 9.55 +0.02 41 0 1,722 0
30DEC26 150.00 C 8.37 9.45 8.37 8.86 +0.02 41 5 7,069 +1
30DEC26 152.50 C 0.00 0.00 0.00 8.17 +0.01 41 0 211 0
30DEC26 155.00 C 7.27 8.22 7.27 7.62 0.00 41 9 3,143 +3
30DEC26 157.50 C 0.00 0.00 0.00 7.09 0.00 41 0 581 0
30DEC26 160.00 C 6.30 7.42 6.30 6.55 -0.01 41 15 5,113 0
30DEC26 162.50 C 6.90 6.90 6.90 6.02 -0.01 41 1 406 +1
30DEC26 165.00 C 0.00 0.00 0.00 5.61 -0.02 41 0 9,946 0
30DEC26 167.50 C 0.00 0.00 0.00 5.21 -0.03 41 0 1,574 0
30DEC26 170.00 C 5.66 5.76 5.54 4.81 -0.03 41 180 20,014 +20
30DEC26 172.50 C 5.27 5.28 5.27 4.42 -0.03 41 40 1,226 +40
30DEC26 175.00 C 4.90 4.90 4.90 4.09 -0.04 41 1 755 0
30DEC26 177.50 C 0.00 0.00 0.00 3.80 -0.04 41 0 760 0
30DEC26 180.00 C 3.85 4.40 3.85 3.52 -0.03 41 72 3,390 -32
30DEC26 182.50 C 3.64 3.64 3.64 3.23 -0.04 41 5 909 +5
30DEC26 185.00 C 4.00 4.00 4.00 2.95 -0.04 41 65 651 0
30DEC26 187.50 C 0.00 0.00 0.00 2.75 -0.04 41 0 146 0
30DEC26 190.00 C 3.59 3.59 3.40 2.55 -0.04 41 81 827 -65
30DEC26 192.50 C 2.80 3.35 2.80 2.35 -0.04 41 71 217 -65
30DEC26 195.00 C 3.25 3.25 3.25 2.15 -0.04 40 4 590 -4
30DEC26 197.50 C 0.00 0.00 0.00 1.97 -0.04 41 0 360 0
30DEC26 200.00 C 2.50 2.70 2.50 1.83 -0.04 40 13 744 +11
30DEC26 205.00 C 0.00 0.00 0.00 1.56 -0.04 40 0 1,791 0
30DEC26 210.00 C 2.00 2.03 1.90 1.30 -0.03 40 70 313 -6
30DEC26 215.00 C 1.99 1.99 1.99 1.12 -0.03 40 45 329 +45
30DEC26 220.00 C 1.86 1.86 1.86 0.95 -0.03 40 20 157 0
30DEC26 225.00 C 0.00 0.00 0.00 0.79 0.00 40 0 342 0
30DEC26 230.00 C 0.00 0.00 0.00 0.68 -0.01 40 0 397 0
30DEC26 235.00 C 0.00 0.00 0.00 0.57 -0.01 40 0 234 0
30DEC26 240.00 C 0.00 0.00 0.00 0.48 -0.02 40 0 267 0
30DEC26 245.00 C 0.00 0.00 0.00 0.41 -0.01 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 174 0
30DEC26 255.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 225 0
30DEC26 270.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 178 0
30DEC26 275.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.11 0.00 41 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.08 0.00 41 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.07 0.00 41 0 2,060 0
30MAR27 60.00 C 0.00 0.00 0.00 69.74 +0.86 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 67.37 +0.81 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 65.16 +0.91 58 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 62.94 +0.93 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.58 +0.83 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 58.28 +1.17 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.98 +0.70 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 53.77 +0.67 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.55 +0.79 49 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 49.42 +0.76 48 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 47.32 +0.72 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.25 +0.85 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.28 +0.78 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.32 +0.84 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.44 +0.74 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.64 +0.83 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.83 +0.62 44 0 58 0
30MAR27 102.50 C 0.00 0.00 0.00 34.14 +0.80 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 32.51 +0.81 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 30.89 +0.77 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.35 +0.75 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 27.92 +0.78 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 26.49 +0.64 42 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 25.07 +0.55 42 0 21 0
30MAR27 120.00 C 0.00 0.00 0.00 23.84 +0.31 42 0 2,474 0
30MAR27 122.50 C 0.00 0.00 0.00 22.61 +0.57 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 21.38 +0.56 42 0 1,701 0
30MAR27 127.50 C 20.03 20.03 20.03 20.22 +0.38 42 10 3,313 0
30MAR27 130.00 C 17.50 19.62 17.50 19.19 +0.38 42 13 2,339 -9
30MAR27 132.50 C 0.00 0.00 0.00 18.16 +0.32 42 0 960 0
30MAR27 135.00 C 17.42 17.42 17.42 17.13 +0.25 41 1 943 0
30MAR27 137.50 C 0.00 0.00 0.00 16.18 +0.21 41 0 382 0
30MAR27 140.00 C 15.80 15.80 15.80 15.34 +0.21 41 4 2,594 0
30MAR27 142.50 C 0.00 0.00 0.00 14.50 +0.21 41 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 13.66 +0.21 41 0 80 0
30MAR27 147.50 C 0.00 0.00 0.00 12.84 +0.16 41 0 177 0
30MAR27 150.00 C 11.26 12.30 11.26 12.18 +0.16 41 24 253 0
30MAR27 152.50 C 10.66 10.66 10.66 11.51 +0.16 41 2 256 0
30MAR27 155.00 C 0.00 0.00 0.00 10.85 +0.17 41 0 2,570 0
30MAR27 157.50 C 0.00 0.00 0.00 10.18 +0.16 41 0 392 0
30MAR27 160.00 C 0.00 0.00 0.00 9.60 +0.12 41 0 1,502 0
30MAR27 162.50 C 0.00 0.00 0.00 9.09 +0.12 41 0 584 0
30MAR27 165.00 C 8.31 8.31 8.31 8.58 +0.13 41 1 1,862 0
30MAR27 167.50 C 0.00 0.00 0.00 8.06 +0.12 41 0 47 0
30MAR27 170.00 C 7.74 7.95 7.74 7.55 +0.12 41 2 104 -1
30MAR27 172.50 C 8.25 8.25 8.25 7.12 +0.09 41 6 87 +6
30MAR27 175.00 C 0.00 0.00 0.00 6.74 +0.09 41 0 247 0
30MAR27 177.50 C 0.00 0.00 0.00 6.36 +0.09 41 0 122 0
30MAR27 180.00 C 0.00 0.00 0.00 5.97 +0.08 41 0 119 0
30MAR27 182.50 C 6.54 6.56 6.54 5.59 +0.09 41 4 55 +4
30MAR27 185.00 C 0.00 0.00 0.00 5.24 +0.06 41 0 141 0
30MAR27 187.50 C 0.00 0.00 0.00 4.97 +0.07 41 0 119 0
30MAR27 190.00 C 0.00 0.00 0.00 4.69 +0.06 41 0 171 0
30MAR27 192.50 C 5.49 5.49 5.37 4.42 +0.07 41 13 178 +11
30MAR27 195.00 C 4.70 5.26 4.70 4.14 +0.06 41 21 915 +10
TOTAL CALL 40,457 733,028 +9,053
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 346 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 312 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 295 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 279 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 264 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 249 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 235 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 221 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 208 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 195 0 2,051 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 182 0 1,877 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 156 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 144 0 652 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 133 0 847 0
28MAY26 100.00 P 0.01 0.01 0.01 0.01 0.00 121 1 1,379 -1
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 110 0 902 0
28MAY26 105.00 P 0.02 0.03 0.02 0.01 0.00 99 2 1,555 -1
28MAY26 107.50 P 0.04 0.04 0.02 0.01 0.00 88 33 3,029 -3
28MAY26 110.00 P 0.03 0.04 0.02 0.01 0.00 77 180 9,136 +116
28MAY26 112.50 P 0.05 0.07 0.05 0.01 0.00 66 74 4,524 -29
28MAY26 115.00 P 0.10 0.11 0.06 0.01 -0.02 56 210 7,685 -167
28MAY26 117.50 P 0.18 0.18 0.08 0.01 -0.07 46 513 4,888 -52
28MAY26 120.00 P 0.34 0.47 0.10 0.06 -0.19 46 861 12,493 -282
28MAY26 122.50 P 0.48 1.09 0.20 0.22 -0.42 45 1,851 4,818 -1,150
28MAY26 125.00 P 1.41 2.10 0.44 0.66 -0.68 44 4,333 7,925 -1,728
28MAY26 127.50 P 2.50 3.50 1.05 1.58 -0.89 43 1,888 7,473 -718
28MAY26 130.00 P 4.86 5.90 2.50 3.06 -1.02 41 3,009 8,026 -1,982
28MAY26 132.50 P 8.48 8.48 4.30 5.01 -1.07 36 1,595 5,357 -797
28MAY26 135.00 P 10.50 10.50 6.50 7.47 -0.70 45 652 5,440 -500
28MAY26 137.50 P 12.70 12.70 8.50 9.91 -0.64 44 27 3,285 -27
28MAY26 140.00 P 14.34 15.40 11.10 12.40 -0.80 0 53 680 -1,028
28MAY26 142.50 P 16.80 17.40 14.20 14.90 -0.60 0 116 1,297 -992
28MAY26 145.00 P 17.00 17.33 16.80 17.40 -0.60 0 67 2,345 -1,635
28MAY26 147.50 P 22.20 22.20 19.00 19.90 -0.60 0 6 813 -1,213
28MAY26 150.00 P 22.00 22.00 21.90 22.40 -0.60 0 8 345 -3,351
28MAY26 152.50 P 24.50 24.50 24.50 24.90 -0.60 0 1 236 -96
28MAY26 155.00 P 27.35 27.35 26.99 27.40 -0.60 0 14 258 -651
28MAY26 157.50 P 29.30 29.30 29.30 29.90 -0.60 0 1 206 0
28MAY26 160.00 P 31.78 31.88 31.78 32.40 -0.60 0 3 282 0
28MAY26 162.50 P 0.00 0.00 0.00 34.90 -0.60 0 0 60 0
28MAY26 165.00 P 0.00 0.00 0.00 37.40 -0.60 0 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 39.90 -0.60 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 42.40 -0.66 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 44.90 -0.60 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 47.40 -0.60 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 49.90 -0.60 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 52.40 -0.60 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 54.90 -0.60 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 57.40 -0.60 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 59.90 -0.60 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 62.40 -0.60 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 64.90 -0.74 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 67.40 -0.60 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 69.90 -0.74 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 72.40 -0.60 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 77.40 -0.60 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 82.40 -0.60 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 87.40 -0.60 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 92.40 -0.60 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 97.40 -0.60 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 102.40 -0.60 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 107.40 -0.60 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 112.40 -0.60 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 117.40 -0.60 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 122.40 -0.60 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY26 105.00 P 0.04 0.04 0.04 0.01 0.00 81 1 1 +1
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29MAY26 110.00 P 0.06 0.06 0.06 0.01 0.00 63 8 106 +8
29MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 42 0
29MAY26 115.00 P 0.08 0.08 0.08 0.01 -0.05 46 6 88 +6
29MAY26 117.50 P 0.28 0.29 0.10 0.04 -0.12 45 121 192 +15
29MAY26 120.00 P 0.47 0.55 0.17 0.13 -0.28 43 225 1,168 +115
29MAY26 122.50 P 0.98 1.29 0.34 0.39 -0.49 43 472 528 -122
29MAY26 125.00 P 1.80 2.18 0.80 0.92 -0.70 42 450 570 -110
29MAY26 127.50 P 3.68 4.02 1.52 1.88 -0.87 42 338 681 +112
29MAY26 130.00 P 5.65 5.65 3.25 3.33 -0.97 40 51 363 -13
29MAY26 132.50 P 8.20 8.20 4.98 5.18 -1.06 37 48 217 -1
29MAY26 135.00 P 7.10 7.10 6.45 7.56 -1.00 43 74 104 0
29MAY26 137.50 P 0.00 0.00 0.00 9.94 -0.68 43 1 120 0
29MAY26 140.00 P 0.00 0.00 0.00 12.41 -0.79 45 0 1 0
29MAY26 142.50 P 0.00 0.00 0.00 14.90 -0.60 0 0 64 0
29MAY26 145.00 P 0.00 0.00 0.00 17.40 -0.60 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 19.90 -0.60 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 22.40 -0.60 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 24.90 -0.60 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 27.40 -0.60 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
05JUN26 107.50 P 0.15 0.15 0.15 0.02 - 42 10 10 -
05JUN26 110.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
05JUN26 112.50 P 0.36 0.36 0.23 0.10 - 41 4 3 -
05JUN26 115.00 P 0.59 0.59 0.35 0.22 - 41 78 78 -
05JUN26 117.50 P 0.91 0.96 0.54 0.45 - 41 297 267 -
05JUN26 120.00 P 1.41 1.50 0.74 0.80 - 40 261 221 -
05JUN26 122.50 P 2.25 2.34 1.10 1.35 - 40 367 232 -
05JUN26 125.00 P 3.30 3.30 1.74 2.17 - 39 626 412 -
05JUN26 127.50 P 3.15 3.21 3.15 3.24 - 39 11 10 -
05JUN26 130.00 P 5.20 5.20 4.35 4.62 - 39 27 22 -
05JUN26 132.50 P 6.70 6.70 6.70 6.24 - 38 19 19 -
05JUN26 135.00 P 8.00 8.00 8.00 8.09 - 36 14 14 -
05JUN26 137.50 P 0.00 0.00 0.00 10.43 - 40 1 1 -
05JUN26 140.00 P 0.00 0.00 0.00 12.69 - 40 0 0 -
05JUN26 142.50 P 0.00 0.00 0.00 15.04 - 40 0 0 -
05JUN26 145.00 P 0.00 0.00 0.00 17.46 - 41 0 0 -
05JUN26 147.50 P 0.00 0.00 0.00 19.91 - 40 0 0 -
05JUN26 150.00 P 0.00 0.00 0.00 22.40 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 747 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 394 0
29JUN26 77.50 P 0.05 0.05 0.05 0.01 0.00 56 1 468 -1
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6,815 0
29JUN26 82.50 P 0.05 0.05 0.05 0.01 0.00 49 15 3,444 +15
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,475 0
29JUN26 87.50 P 0.11 0.11 0.11 0.01 0.00 43 4 2,661 -4
29JUN26 90.00 P 0.11 0.11 0.11 0.01 -0.01 40 1 4,989 +1
29JUN26 92.50 P 0.18 0.18 0.17 0.02 -0.01 40 10 1,246 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 5,350 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 2,367 0
29JUN26 100.00 P 0.36 0.36 0.30 0.10 -0.05 38 60 7,968 -48
29JUN26 102.50 P 0.48 0.48 0.37 0.18 -0.07 38 64 2,470 -1
29JUN26 105.00 P 0.65 0.65 0.48 0.30 -0.11 38 50 5,646 +2
29JUN26 107.50 P 0.83 0.83 0.68 0.48 -0.16 38 53 5,106 -45
29JUN26 110.00 P 1.13 1.17 0.82 0.75 -0.20 38 229 8,525 +175
29JUN26 112.50 P 1.52 1.73 1.06 1.12 -0.26 38 225 7,555 +23
29JUN26 115.00 P 2.25 2.33 1.51 1.59 -0.29 38 702 11,873 -79
29JUN26 117.50 P 2.84 3.10 1.97 2.18 -0.34 38 427 7,900 +60
29JUN26 120.00 P 3.85 4.06 2.61 2.87 -0.43 37 848 18,733 -303
29JUN26 122.50 P 4.85 5.20 3.45 3.79 -0.47 37 2,083 8,027 -635
29JUN26 125.00 P 6.11 6.55 4.49 4.84 -0.56 37 376 21,125 +60
29JUN26 127.50 P 7.88 7.90 5.70 6.10 -0.68 37 2,150 10,087 +941
29JUN26 130.00 P 9.15 9.20 7.22 7.50 -0.73 37 1,272 16,987 -50
29JUN26 132.50 P 11.30 11.30 8.94 9.28 -0.35 38 42 10,093 +4
29JUN26 135.00 P 13.00 13.51 10.30 10.86 -0.84 37 37 14,350 +1
29JUN26 137.50 P 12.76 12.76 12.50 12.58 -1.22 35 7 4,332 +1
29JUN26 140.00 P 17.26 17.28 14.43 14.69 -1.15 36 111 7,603 +61
29JUN26 142.50 P 17.00 17.10 16.70 17.09 -0.88 39 143 10,128 +10
29JUN26 145.00 P 19.45 19.45 18.54 19.00 -1.04 36 125 13,429 -20
29JUN26 147.50 P 0.00 0.00 0.00 21.35 -0.70 37 0 3,234 0
29JUN26 150.00 P 24.07 24.16 23.06 23.73 -0.61 38 14 13,836 -1
29JUN26 152.50 P 0.00 0.00 0.00 25.30 -1.76 0 0 1,967 0
29JUN26 155.00 P 28.80 28.83 28.50 27.63 -1.79 0 34 3,564 +4
29JUN26 157.50 P 31.82 31.82 30.50 30.58 -1.24 0 4 1,221 -2
29JUN26 160.00 P 34.10 34.10 32.80 33.24 -0.79 0 10 11,289 -4
29JUN26 162.50 P 0.00 0.00 0.00 35.49 -1.09 0 0 1,644 0
29JUN26 165.00 P 0.00 0.00 0.00 38.29 -0.62 37 0 6,795 0
29JUN26 167.50 P 39.50 39.50 39.50 39.92 -1.46 0 1 846 -1
29JUN26 170.00 P 0.00 0.00 0.00 42.53 -1.51 0 0 696 0
29JUN26 172.50 P 0.00 0.00 0.00 45.46 -1.04 0 0 2,172 0
29JUN26 175.00 P 0.00 0.00 0.00 48.05 -1.15 0 0 3,244 0
29JUN26 177.50 P 0.00 0.00 0.00 50.47 -1.13 0 0 277 0
29JUN26 180.00 P 0.00 0.00 0.00 52.41 -1.33 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 55.73 -0.50 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 57.88 -0.84 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 60.27 -0.94 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 62.82 -0.89 0 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 65.30 -0.89 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 67.82 -0.88 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 70.48 -0.70 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 72.73 -1.11 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 77.97 -0.71 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 82.97 -0.69 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 87.95 -0.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 92.71 -0.93 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 97.79 -0.85 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 102.94 -0.69 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 107.93 -0.70 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 112.94 -0.92 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 117.84 -1.01 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 122.91 -0.94 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 127.92 -0.91 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 132.62 -1.21 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 137.91 -0.92 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 142.89 -0.93 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 147.82 -1.00 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 152.80 -1.00 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 157.87 -0.93 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 162.87 -0.93 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 167.54 -1.25 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 172.79 -1.08 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 157 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
30JUL26 77.50 P 0.16 0.16 0.15 0.01 0.00 41 250 318 +250
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 41 0 232 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 0.00 40 0 144 0
30JUL26 85.00 P 0.26 0.26 0.26 0.04 -0.01 39 10 361 0
30JUL26 87.50 P 0.35 0.35 0.35 0.07 -0.02 39 40 552 +40
30JUL26 90.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 401 0
30JUL26 92.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 88 0
30JUL26 95.00 P 0.00 0.00 0.00 0.29 -0.04 39 0 77 0
30JUL26 97.50 P 0.00 0.00 0.00 0.42 -0.07 39 0 136 0
30JUL26 100.00 P 1.00 1.00 0.82 0.61 -0.08 39 16 588 0
30JUL26 102.50 P 1.08 1.08 1.08 0.87 -0.10 39 10 1,464 +10
30JUL26 105.00 P 1.62 1.62 1.24 1.19 -0.13 39 90 2,146 -12
30JUL26 107.50 P 1.65 1.65 1.65 1.59 -0.16 39 1 3,034 +1
30JUL26 110.00 P 2.61 2.67 2.01 2.09 -0.18 39 184 2,413 +146
30JUL26 112.50 P 3.04 3.34 2.53 2.64 -0.21 39 371 2,533 +159
30JUL26 115.00 P 3.19 3.28 3.11 3.27 -0.26 38 183 5,868 +106
30JUL26 117.50 P 5.02 5.02 3.69 4.00 -0.31 38 53 5,213 +15
30JUL26 120.00 P 5.87 5.87 4.51 4.91 -0.34 38 1,935 9,887 -591
30JUL26 122.50 P 6.94 6.94 5.84 5.89 -0.43 38 138 2,138 -1
30JUL26 125.00 P 8.25 8.25 6.67 7.06 -0.47 38 214 9,726 +24
30JUL26 127.50 P 9.56 9.56 7.75 8.30 -0.55 37 90 8,748 +48
30JUL26 130.00 P 11.23 11.48 9.40 9.71 -0.58 37 812 6,164 -469
30JUL26 132.50 P 12.63 13.05 11.33 11.26 -0.64 37 34 3,397 +1
30JUL26 135.00 P 12.91 12.95 12.91 12.80 -0.71 37 15 5,543 -11
30JUL26 137.50 P 14.38 14.38 14.38 14.50 -1.25 37 2 1,686 +2
30JUL26 140.00 P 16.18 16.45 16.18 16.50 -0.85 38 6 2,867 +6
30JUL26 142.50 P 0.00 0.00 0.00 18.61 -0.52 39 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 20.59 -0.55 39 0 172 0
30JUL26 147.50 P 0.00 0.00 0.00 22.35 -0.87 36 0 32 0
30JUL26 150.00 P 24.90 24.90 24.90 24.30 -1.45 35 30 202 0
30JUL26 152.50 P 26.50 26.50 26.50 26.25 -1.70 31 1 142 +1
30JUL26 155.00 P 0.00 0.00 0.00 29.17 -0.89 38 0 150 0
30JUL26 157.50 P 31.80 31.80 31.80 30.98 -1.47 31 2 963 +2
30JUL26 160.00 P 0.00 0.00 0.00 33.24 -1.50 0 0 123 0
30JUL26 162.50 P 0.00 0.00 0.00 35.58 -1.51 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.29 -1.16 30 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 40.26 -1.58 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 42.68 -1.58 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.46 -1.14 0 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 48.05 -1.25 0 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 50.47 -1.23 0 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 53.28 -0.57 38 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 55.73 -0.59 33 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 58.25 -0.54 39 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 60.74 -0.54 39 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 63.23 -0.48 39 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 65.30 -0.89 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 68.22 -0.48 40 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 70.71 -0.47 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 72.73 -1.11 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 78.20 -0.48 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 83.20 -0.46 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28AUG26 70.00 P 0.18 0.19 0.18 0.01 -0.01 40 21 211 +21
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 87 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 0.00 41 0 34 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 22 0
28AUG26 80.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 118 0
28AUG26 82.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 0.30 -0.03 40 0 53 0
28AUG26 90.00 P 0.00 0.00 0.00 0.43 -0.03 40 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.60 -0.05 40 0 30 0
28AUG26 95.00 P 1.07 1.07 1.07 0.80 -0.08 40 3 26 +3
28AUG26 97.50 P 1.50 1.50 1.28 1.08 -0.08 40 69 403 +69
28AUG26 100.00 P 1.61 1.61 1.61 1.42 -0.10 41 65 5,966 +65
28AUG26 102.50 P 0.00 0.00 0.00 1.81 -0.12 41 0 630 0
28AUG26 105.00 P 2.37 2.37 2.37 2.31 -0.14 41 85 1,430 0
28AUG26 107.50 P 2.77 2.90 2.77 2.83 -0.16 41 436 1,084 +86
28AUG26 110.00 P 3.66 3.66 3.21 3.41 -0.20 40 50 3,984 +20
28AUG26 112.50 P 0.00 0.00 0.00 4.03 -0.29 40 0 1,688 0
28AUG26 115.00 P 5.53 5.53 4.71 4.81 -0.32 39 178 2,516 -14
28AUG26 117.50 P 6.71 6.71 5.63 5.70 -0.35 39 110 2,632 +21
28AUG26 120.00 P 7.76 7.88 6.44 6.69 -0.34 39 164 1,736 0
28AUG26 122.50 P 7.59 7.59 7.59 7.77 -0.41 39 6 1,959 +6
28AUG26 125.00 P 10.10 10.50 8.84 8.96 -0.45 39 44 2,347 +40
28AUG26 127.50 P 11.93 11.94 9.85 10.25 -0.52 39 197 3,340 +132
28AUG26 130.00 P 13.00 13.00 11.44 11.65 -0.68 39 35 5,322 +30
28AUG26 132.50 P 0.00 0.00 0.00 13.19 -0.57 39 0 1,663 0
28AUG26 135.00 P 16.50 16.50 14.80 14.65 -0.76 39 6 1,054 +2
28AUG26 137.50 P 17.96 18.45 16.10 16.32 -0.73 39 43 281 -18
28AUG26 140.00 P 20.00 20.00 20.00 18.21 -0.61 39 1 935 0
28AUG26 142.50 P 0.00 0.00 0.00 20.15 -0.57 40 0 294 0
28AUG26 145.00 P 0.00 0.00 0.00 21.91 -0.73 39 0 197 0
28AUG26 147.50 P 25.00 25.00 25.00 23.59 -1.34 38 2 141 +1
28AUG26 150.00 P 0.00 0.00 0.00 25.61 -1.37 37 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 27.94 -1.15 39 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 29.91 -1.20 38 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 32.06 -1.33 37 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.23 -1.21 37 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 36.47 -1.38 36 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.71 -1.41 35 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 41.02 -1.40 34 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.32 -1.26 30 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.48 -1.62 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.05 -1.43 0 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 50.47 -1.41 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.28 -0.83 34 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 55.73 -0.81 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 58.25 -0.90 34 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 60.74 -0.66 34 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.23 -0.67 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 65.30 -1.03 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.22 -0.58 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 70.75 -0.53 40 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.24 -0.60 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 174 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 260 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 41 0 440 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 41 0 181 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 0.00 41 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 2,081 0
29SEP26 77.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 162 0
29SEP26 80.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 1,427 0
29SEP26 82.50 P 0.00 0.00 0.00 0.33 -0.03 40 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.46 -0.04 40 0 135 0
29SEP26 87.50 P 0.00 0.00 0.00 0.63 -0.05 40 0 560 0
29SEP26 90.00 P 0.00 0.00 0.00 0.83 -0.05 41 0 550 0
29SEP26 92.50 P 0.00 0.00 0.00 1.09 -0.08 40 0 719 0
29SEP26 95.00 P 1.63 1.69 1.63 1.38 -0.10 41 131 1,624 +130
29SEP26 97.50 P 2.29 2.32 1.91 1.78 -0.10 41 293 1,806 +250
29SEP26 100.00 P 2.33 2.33 2.33 2.19 -0.14 41 21 8,641 0
29SEP26 102.50 P 0.00 0.00 0.00 2.69 -0.17 40 0 3,356 0
29SEP26 105.00 P 3.23 3.23 3.21 3.26 -0.19 41 58 5,805 +58
29SEP26 107.50 P 0.00 0.00 0.00 3.85 -0.18 40 0 1,838 0
29SEP26 110.00 P 4.95 5.11 4.26 4.47 -0.35 40 127 8,264 +9
29SEP26 112.50 P 5.97 6.01 5.15 5.24 -0.29 40 489 6,590 +320
29SEP26 115.00 P 6.78 6.86 5.92 6.06 -0.31 39 205 21,190 +178
29SEP26 117.50 P 0.00 0.00 0.00 7.06 -0.30 39 0 4,916 0
29SEP26 120.00 P 8.96 9.30 8.96 8.08 -0.34 39 115 17,460 +87
29SEP26 122.50 P 10.00 10.00 8.84 9.21 -0.37 39 6 4,534 +1
29SEP26 125.00 P 10.20 10.20 10.20 10.43 -0.49 39 2 10,544 +2
29SEP26 127.50 P 0.00 0.00 0.00 11.73 -0.53 39 0 10,387 0
29SEP26 130.00 P 14.80 14.80 12.90 13.17 -0.48 39 22 27,164 +18
29SEP26 132.50 P 0.00 0.00 0.00 14.63 -0.57 39 0 4,675 0
29SEP26 135.00 P 15.93 16.04 15.93 16.20 -0.61 39 16 13,667 -1
29SEP26 137.50 P 20.00 20.00 19.02 17.99 -0.38 40 52 3,002 +2
29SEP26 140.00 P 0.00 0.00 0.00 19.58 -0.57 39 0 10,896 0
29SEP26 142.50 P 0.00 0.00 0.00 21.26 -0.83 39 0 2,720 0
29SEP26 145.00 P 23.19 23.19 23.19 23.29 -0.76 40 50 9,770 0
29SEP26 147.50 P 0.00 0.00 0.00 25.22 -0.73 40 0 2,413 0
29SEP26 150.00 P 28.94 28.94 28.94 26.46 -1.52 37 30 9,836 0
29SEP26 152.50 P 0.00 0.00 0.00 29.02 -1.08 39 0 2,842 0
29SEP26 155.00 P 32.00 32.00 32.00 30.98 -1.21 39 16 6,969 +4
29SEP26 157.50 P 0.00 0.00 0.00 33.15 -1.15 39 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 35.00 -1.27 37 0 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 37.28 -1.17 38 0 764 0
29SEP26 165.00 P 0.00 0.00 0.00 39.40 -1.41 37 0 3,068 0
29SEP26 167.50 P 0.00 0.00 0.00 41.76 -1.29 37 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 43.89 -1.42 36 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 46.16 -1.44 35 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 48.60 -1.15 35 1 1,055 -1
29SEP26 177.50 P 0.00 0.00 0.00 50.77 -1.49 29 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 53.28 -1.35 31 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 55.73 -1.10 0 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 58.25 -0.98 31 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 60.74 -0.85 31 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 63.23 -1.01 31 0 23 0
29SEP26 192.50 P 0.00 0.00 0.00 65.30 -1.37 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.22 -0.69 30 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 70.75 -0.62 36 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 73.31 -0.54 40 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 78.20 -0.58 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 83.23 -0.55 40 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 87.95 -0.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 92.72 -1.17 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 97.79 -1.08 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 102.94 -0.92 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 107.93 -0.93 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 113.17 -0.69 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 117.84 -1.01 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 122.91 -0.94 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 127.92 -0.92 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 132.64 -1.19 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 137.91 -0.92 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 142.89 -0.93 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.13 -0.69 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 152.80 -1.01 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 157.87 -0.93 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 162.87 -0.93 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 167.60 -1.19 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 172.79 -1.08 0 0 0 0
30DEC26 60.00 P 0.45 0.45 0.43 0.07 -0.01 40 7 179 +7
30DEC26 62.50 P 0.50 0.50 0.50 0.11 -0.01 41 5 17 +5
30DEC26 65.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 267 0
30DEC26 67.50 P 0.67 0.67 0.67 0.21 -0.04 40 2 263 +2
30DEC26 70.00 P 0.00 0.00 0.00 0.31 -0.03 41 0 186 0
30DEC26 72.50 P 0.00 0.00 0.00 0.41 -0.05 40 0 157 0
30DEC26 75.00 P 0.00 0.00 0.00 0.55 -0.05 40 0 304 0
30DEC26 77.50 P 0.00 0.00 0.00 0.72 -0.07 40 0 237 0
30DEC26 80.00 P 1.52 1.52 1.42 0.93 -0.07 41 51 1,369 -51
30DEC26 82.50 P 0.00 0.00 0.00 1.17 -0.11 40 0 634 0
30DEC26 85.00 P 1.92 1.92 1.92 1.47 -0.11 41 1 473 0
30DEC26 87.50 P 0.00 0.00 0.00 1.80 -0.15 41 0 139 0
30DEC26 90.00 P 0.00 0.00 0.00 2.21 -0.15 41 0 2,487 0
30DEC26 92.50 P 0.00 0.00 0.00 2.63 -0.19 41 0 222 0
30DEC26 95.00 P 0.00 0.00 0.00 3.17 -0.18 41 0 3,245 0
30DEC26 97.50 P 0.00 0.00 0.00 3.69 -0.17 41 0 1,957 0
30DEC26 100.00 P 4.94 4.94 4.28 4.23 -0.32 40 25 8,275 +7
30DEC26 102.50 P 5.05 5.05 5.00 4.99 -0.23 40 67 902 0
30DEC26 105.00 P 6.30 6.30 5.69 5.68 -0.20 40 25 7,197 +5
30DEC26 107.50 P 7.09 7.09 7.09 6.45 -0.23 40 1 3,902 +1
30DEC26 110.00 P 8.00 8.03 7.22 7.27 -0.22 40 13 8,145 -3
30DEC26 112.50 P 0.00 0.00 0.00 8.17 -0.27 40 0 4,723 0
30DEC26 115.00 P 9.20 9.20 9.02 9.20 -0.26 40 59 3,321 +49
30DEC26 117.50 P 0.00 0.00 0.00 10.20 -0.34 40 0 3,269 0
30DEC26 120.00 P 11.29 11.38 11.29 11.29 -0.40 39 75 12,097 +75
30DEC26 122.50 P 13.66 13.66 12.36 12.52 -0.42 39 91 4,432 +38
30DEC26 125.00 P 15.00 15.00 13.42 13.79 -0.46 39 301 9,460 +127
30DEC26 127.50 P 15.16 15.25 14.91 15.13 -0.44 39 136 4,408 +24
30DEC26 130.00 P 16.51 16.72 16.31 16.55 -0.42 39 255 18,597 +161
30DEC26 132.50 P 18.01 18.21 17.78 18.01 -0.56 39 309 5,952 +207
30DEC26 135.00 P 19.32 19.67 19.32 19.44 -0.58 39 80 8,425 -25
30DEC26 137.50 P 21.04 21.04 21.04 21.06 -0.63 39 14 3,196 0
30DEC26 140.00 P 22.50 23.00 22.50 22.81 -0.69 39 58 3,176 -43
30DEC26 142.50 P 0.00 0.00 0.00 24.70 -0.55 40 0 1,297 0
30DEC26 145.00 P 27.20 27.20 24.45 26.21 -0.99 39 20 8,417 +9
30DEC26 147.50 P 0.00 0.00 0.00 28.30 -0.59 40 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 29.73 -1.04 39 0 6,522 0
30DEC26 152.50 P 0.00 0.00 0.00 31.62 -1.08 39 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 33.58 -1.08 39 4 3,409 +4
30DEC26 157.50 P 0.00 0.00 0.00 35.75 -0.91 40 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 37.55 -1.12 39 0 2,553 0
30DEC26 162.50 P 39.60 39.60 39.60 39.83 -0.92 40 1 595 0
30DEC26 165.00 P 0.00 0.00 0.00 41.67 -1.20 39 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 43.91 -1.04 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 46.11 -1.03 40 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 48.00 -1.41 38 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 50.33 -1.12 39 1 328 +1
30DEC26 177.50 P 0.00 0.00 0.00 52.54 -1.28 39 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 54.64 -0.21 38 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 57.05 -1.09 39 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 59.31 -1.26 38 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 61.46 -1.41 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.70 -1.36 36 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 66.07 -1.44 35 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 68.42 -1.44 35 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 70.78 -1.45 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.31 -1.29 34 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 78.20 -1.22 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.23 -1.03 34 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.38 -0.55 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 92.72 -1.17 0 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 98.26 -0.61 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 103.22 -0.64 40 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 107.93 -0.93 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.17 -0.69 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 117.86 -0.99 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 122.91 -0.94 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 127.92 -0.92 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 132.83 -1.00 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 137.91 -0.92 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 142.89 -0.93 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.13 -0.69 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 152.80 -1.01 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 157.87 -0.93 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 162.87 -0.93 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 167.75 -1.04 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 172.79 -1.08 0 0 0 0
30MAR27 60.00 P 0.75 0.75 0.75 0.24 -0.02 40 1 444 +1
30MAR27 62.50 P 0.00 0.00 0.00 0.34 -0.01 41 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.45 -0.02 41 0 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 -0.03 41 0 41 0
30MAR27 70.00 P 1.35 1.35 1.32 0.76 -0.04 41 4 38 +4
30MAR27 72.50 P 0.00 0.00 0.00 0.97 -0.04 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.20 -0.05 41 0 447 0
30MAR27 77.50 P 0.00 0.00 0.00 1.50 -0.06 41 0 13 0
30MAR27 80.00 P 2.28 2.43 2.28 1.81 -0.06 41 76 603 +75
30MAR27 82.50 P 0.00 0.00 0.00 2.20 -0.08 41 0 174 0
30MAR27 85.00 P 3.15 3.15 2.98 2.62 -0.09 41 14 387 +14
30MAR27 87.50 P 3.34 3.34 3.34 3.08 -0.11 41 65 207 +65
30MAR27 90.00 P 0.00 0.00 0.00 3.57 -0.18 41 0 4,106 0
30MAR27 92.50 P 0.00 0.00 0.00 4.06 -0.18 40 0 1,154 0
30MAR27 95.00 P 0.00 0.00 0.00 4.60 -0.20 40 0 266 0
30MAR27 97.50 P 5.46 5.46 5.46 5.37 -0.17 40 5 79 -5
30MAR27 100.00 P 6.22 6.22 6.06 6.03 -0.19 40 67 1,944 +59
30MAR27 102.50 P 0.00 0.00 0.00 6.75 -0.25 40 0 1,752 0
30MAR27 105.00 P 0.00 0.00 0.00 7.57 -0.21 40 0 1,446 0
30MAR27 107.50 P 8.29 8.29 8.29 8.42 -0.25 40 2 640 0
30MAR27 110.00 P 9.90 9.90 9.90 9.37 -0.23 40 6 1,365 0
30MAR27 112.50 P 10.29 10.29 10.29 10.40 -0.23 40 1 1,578 +1
30MAR27 115.00 P 11.30 11.30 11.30 11.44 -0.23 39 1 8,811 0
30MAR27 117.50 P 0.00 0.00 0.00 12.50 -0.35 39 0 1,554 0
30MAR27 120.00 P 14.01 14.01 14.01 13.73 -0.29 39 5 6,921 -5
30MAR27 122.50 P 14.74 14.87 14.74 14.96 -0.37 39 300 2,481 +300
30MAR27 125.00 P 15.74 15.74 15.74 16.23 -0.31 39 1 6,184 +1
30MAR27 127.50 P 17.00 17.00 17.00 17.55 -0.40 39 1 3,790 0
30MAR27 130.00 P 18.62 18.62 18.62 18.94 -0.49 39 8 4,228 +8
30MAR27 132.50 P 0.00 0.00 0.00 20.49 -0.40 39 0 310 0
30MAR27 135.00 P 0.00 0.00 0.00 22.03 -0.45 39 0 1,421 0
30MAR27 137.50 P 0.00 0.00 0.00 23.63 -0.46 39 0 283 0
30MAR27 140.00 P 0.00 0.00 0.00 25.29 -0.41 39 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 26.85 -0.62 39 0 370 0
30MAR27 145.00 P 0.00 0.00 0.00 28.39 -0.98 39 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 30.52 -0.57 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 32.18 -0.76 39 0 138 0
30MAR27 152.50 P 0.00 0.00 0.00 33.83 -0.98 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 35.70 -0.92 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 37.59 -0.97 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 39.89 -0.83 40 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 41.87 -0.86 40 0 4 0
30MAR27 165.00 P 43.30 43.30 43.30 43.64 -1.12 39 8 45 +8
30MAR27 167.50 P 46.50 46.50 46.50 45.91 -0.80 40 5 16 0
30MAR27 170.00 P 0.00 0.00 0.00 47.99 -0.89 40 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 50.06 -0.91 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.16 -0.93 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.30 -0.94 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.20 -1.10 39 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 58.62 -0.97 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.81 -0.98 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 63.02 -0.90 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 65.25 -0.99 40 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 67.49 -0.82 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.75 -1.00 39 0 3 0
TOTAL PUT 37,913 961,796 -13,738
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$ 11.88
28MAY26 8.00 C 0.00 0.00 0.00 3.91 +1.03 294 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.63 +1.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.42 +1.05 269 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.16 +1.04 236 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.88 +0.99 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.63 +1.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.42 +1.04 193 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.13 +1.00 0 0 2 0
28MAY26 10.00 C 0.00 0.00 0.00 1.89 +0.99 117 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.42 +0.93 121 0 231 0
28MAY26 11.00 C 0.35 0.88 0.35 0.92 +0.72 85 77 337 -52
28MAY26 11.50 C 0.08 0.54 0.08 0.48 +0.41 70 93 447 -15
28MAY26 12.00 C 0.08 0.19 0.08 0.19 +0.17 69 97 655 +83
28MAY26 12.50 C 0.01 0.08 0.01 0.06 +0.05 72 52 328 +38
28MAY26 13.00 C 0.01 0.03 0.01 0.01 0.00 69 23 457 -22
28MAY26 13.50 C 0.01 0.01 0.01 0.01 0.00 91 30 590 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 458 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 168 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 185 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 201 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 216 0 85 0
28MAY26 17.50 C 0.01 0.01 0.01 0.01 0.00 231 10 49 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 245 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 258 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 271 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 284 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.22 +1.03 190 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.09 +1.00 122 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.05 +1.06 204 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.89 +1.02 109 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.83 +1.04 182 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.75 +1.06 191 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.62 +1.03 166 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.49 +1.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.44 +1.05 173 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.34 +1.05 169 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.23 +1.04 159 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.09 +1.00 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.99 +1.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.92 +1.03 142 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.64 +1.01 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.39 +0.99 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.18 +1.04 126 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.88 +0.98 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.65 +1.02 85 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.40 +1.00 79 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.15 +1.00 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.96 +1.06 106 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.65 +1.00 62 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.38 +0.97 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.20 +1.04 85 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.95 +1.03 79 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.70 +1.02 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.42 +0.98 58 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.19 +0.98 61 0 185 0
29JUN26 9.00 C 2.25 2.35 2.25 3.01 +1.03 71 20 494 0
29JUN26 9.25 C 0.00 0.00 0.00 2.68 +0.93 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.50 +0.96 59 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 2.27 +0.92 57 0 16 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 +0.84 54 0 134 0
29JUN26 10.50 C 0.00 0.00 0.00 1.66 +0.80 55 0 106 0
29JUN26 11.00 C 0.69 1.29 0.69 1.29 +0.68 54 24 99 -4
29JUN26 11.50 C 0.62 0.90 0.62 0.96 +0.55 51 19 233 -3
29JUN26 12.00 C 0.32 0.72 0.32 0.71 +0.44 52 84 2,584 +5
29JUN26 12.50 C 0.40 0.52 0.38 0.51 +0.34 51 22 290 -12
29JUN26 13.00 C 0.16 0.40 0.15 0.35 +0.24 51 20 124 +4
29JUN26 13.50 C 0.19 0.28 0.19 0.24 +0.17 51 25 111 -8
29JUN26 14.00 C 0.08 0.20 0.08 0.16 +0.12 51 120 169 +88
29JUN26 14.50 C 0.08 0.13 0.08 0.10 +0.08 51 55 143 +22
29JUN26 15.00 C 0.12 0.12 0.12 0.07 +0.06 52 205 295 +165
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 155 0
29JUN26 17.00 C 0.04 0.04 0.04 0.01 0.00 52 34 102 +34
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 3.98 +1.04 72 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.72 +1.01 65 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.49 +1.01 64 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.26 +1.00 63 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.01 +0.96 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.76 +0.92 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.50 +0.85 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.35 +0.87 54 0 6 0
30JUL26 10.00 C 2.10 2.10 2.10 2.18 +0.83 56 1 122 -1
30JUL26 10.50 C 1.09 1.09 1.09 1.76 +0.70 51 2 27 -2
30JUL26 11.00 C 1.41 1.41 1.41 1.47 +0.66 53 15 23 -8
30JUL26 11.50 C 0.00 0.00 0.00 1.19 +0.57 53 0 33 0
30JUL26 12.00 C 0.64 0.97 0.64 0.95 +0.49 52 52 66 +21
30JUL26 12.50 C 0.00 0.00 0.00 0.75 +0.41 52 0 31 0
30JUL26 13.00 C 0.51 0.51 0.51 0.59 +0.34 52 1 74 0
30JUL26 13.50 C 0.00 0.00 0.00 0.45 +0.27 52 0 15 0
30JUL26 14.00 C 0.33 0.33 0.33 0.34 +0.21 52 5 732 +5
30JUL26 14.50 C 0.00 0.00 0.00 0.26 +0.17 52 0 514 0
30JUL26 15.00 C 0.17 0.26 0.17 0.20 +0.14 52 6 127 +1
30JUL26 15.50 C 0.00 0.00 0.00 0.15 +0.10 52 0 52 0
30JUL26 16.00 C 0.15 0.15 0.15 0.11 +0.08 52 1 120 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 +0.06 51 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 +0.04 53 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 3.98 +1.00 61 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.73 +0.97 57 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.50 +0.95 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.31 +0.96 58 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.04 +0.88 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.84 +0.87 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.67 +0.87 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.50 +0.87 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.31 +0.79 55 0 45 0
28AUG26 10.50 C 0.00 0.00 0.00 1.97 +0.72 54 0 31 0
28AUG26 11.00 C 0.00 0.00 0.00 1.66 +0.64 53 0 15 0
28AUG26 11.50 C 0.00 0.00 0.00 1.40 +0.57 53 0 30 0
28AUG26 12.00 C 0.78 0.78 0.78 1.17 +0.51 53 15 44 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.96 +0.44 52 0 26 0
28AUG26 13.00 C 0.52 0.76 0.52 0.79 +0.38 52 43 57 +39
28AUG26 13.50 C 0.52 0.52 0.52 0.65 +0.32 52 13 28 +13
28AUG26 14.00 C 0.00 0.00 0.00 0.53 +0.28 52 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.42 +0.22 52 0 40 0
28AUG26 15.00 C 0.39 0.39 0.39 0.34 +0.19 51 3 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.27 +0.15 51 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.22 +0.13 52 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.17 +0.10 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.23 +1.04 100 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.14 +1.05 101 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.01 +1.02 88 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.92 +1.03 91 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.66 +1.01 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.43 +1.03 84 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.18 +1.03 79 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.94 +1.04 78 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.70 +1.05 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.44 +1.03 69 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.20 +1.04 68 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.96 +1.04 65 0 8 0
29SEP26 7.25 C 0.00 0.00 0.00 4.70 +1.01 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.47 +1.01 59 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.23 +0.99 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.99 +0.97 55 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.77 +0.95 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.56 +0.94 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.35 +0.92 54 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.14 +0.89 53 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 2.95 +0.87 53 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 +0.87 54 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.56 +0.78 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 +0.81 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 +0.74 52 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 1.81 +0.66 51 0 42 0
29SEP26 11.50 C 1.23 1.50 1.23 1.55 +0.58 51 18 1,123 +18
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.53 51 0 92 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 +0.46 52 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 +0.41 51 0 88 0
29SEP26 13.50 C 0.64 0.64 0.64 0.85 +0.39 52 2 1,031 0
29SEP26 14.00 C 0.75 0.75 0.75 0.72 +0.34 52 1 88 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.61 +0.30 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 +0.26 52 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.23 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 +0.20 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.17 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 +0.14 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 +0.12 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 +0.10 52 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.08 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.07 52 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.06 52 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 4.14 +0.92 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.95 +0.92 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.75 +0.88 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.56 +0.87 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.38 +0.85 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.21 +0.83 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +0.81 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.89 +0.79 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 +0.77 49 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 +0.71 49 0 0 0
30DEC26 11.00 C 1.67 1.67 1.67 2.20 +0.67 49 10 88 +10
30DEC26 11.50 C 0.00 0.00 0.00 1.98 +0.63 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.76 +0.57 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 +0.51 50 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 +0.48 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 +0.43 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.14 +0.41 51 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 +0.40 51 0 602 0
30DEC26 15.00 C 0.70 0.70 0.70 0.91 +0.36 51 1 1,149 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.33 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 +0.29 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 +0.27 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 +0.25 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.22 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.20 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.19 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 +0.16 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 +0.15 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.33 +0.92 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 4.13 +0.88 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.96 +0.87 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.78 +0.84 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.62 +0.83 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.47 +0.81 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.32 +0.79 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.18 +0.78 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 +0.76 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.77 +0.71 49 0 0 0
30MAR27 11.00 C 2.55 2.55 2.55 2.52 +0.67 49 1 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.31 +0.64 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.09 +0.58 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 +0.53 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.74 +0.49 49 0 102 0
30MAR27 13.50 C 1.26 1.45 1.26 1.60 +0.46 50 2 108 +1
30MAR27 14.00 C 0.00 0.00 0.00 1.48 +0.47 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.36 +0.44 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.24 +0.42 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.12 +0.39 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 +0.36 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.93 +0.34 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 +0.30 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 +0.28 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.69 +0.26 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 +0.24 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 +0.23 50 0 1 0
TOTAL CALL 1,202 22,340 +437
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 248 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 231 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 214 0 38 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 198 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 182 0 143 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 167 0 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 132 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 332 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 -0.02 120 40 230 -39
28MAY26 10.50 P 0.02 0.02 0.01 0.01 -0.11 91 28 356 -24
28MAY26 11.00 P 0.20 0.20 0.03 0.02 -0.30 71 79 595 -20
28MAY26 11.50 P 0.25 0.25 0.09 0.09 -0.59 67 119 392 +4
28MAY26 12.00 P 0.50 0.50 0.25 0.29 -0.85 64 130 472 +121
28MAY26 12.50 P 0.73 0.73 0.73 0.66 -0.97 63 15 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.13 -1.01 70 0 122 0
28MAY26 13.50 P 0.00 0.00 0.00 1.67 -0.97 129 0 47 0
28MAY26 14.00 P 0.00 0.00 0.00 2.16 -0.99 147 0 160 0
28MAY26 14.50 P 0.00 0.00 0.00 2.62 -1.01 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 3.13 -1.00 154 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 3.62 -1.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.17 -0.98 244 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.62 -1.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.12 -1.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.64 -1.01 258 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.15 -1.00 290 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.62 -1.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.12 -1.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.64 -1.01 316 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 90 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 -0.02 52 5 59 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.04 48 0 105 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 278 0
29JUN26 9.25 P 0.07 0.07 0.07 0.04 -0.07 52 13 74 0
29JUN26 9.50 P 0.10 0.10 0.06 0.06 -0.09 52 7 240 -3
29JUN26 9.75 P 0.10 0.10 0.10 0.08 -0.13 51 26 171 +23
29JUN26 10.00 P 0.22 0.23 0.11 0.12 -0.16 52 99 417 -18
29JUN26 10.50 P 0.35 0.35 0.20 0.20 -0.25 50 120 515 +40
29JUN26 11.00 P 0.58 0.59 0.34 0.34 -0.35 50 46 815 -29
29JUN26 11.50 P 0.90 0.90 0.54 0.52 -0.47 49 5 891 -1
29JUN26 12.00 P 0.97 0.97 0.78 0.77 -0.64 49 18 578 0
29JUN26 12.50 P 1.26 1.26 1.06 1.07 -0.70 49 19 369 0
29JUN26 13.00 P 1.44 1.44 1.43 1.45 -0.78 51 3 414 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 -0.86 51 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 2.32 -0.84 58 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 -0.88 59 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.24 -0.89 63 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.70 -0.95 63 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.19 -0.96 67 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.67 -0.98 68 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.15 -1.00 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.64 -1.01 69 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.15 -1.00 76 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.62 -1.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.14 -1.01 80 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.65 -1.00 88 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.04 51 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.05 52 0 151 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.06 52 0 40 0
30JUL26 8.75 P 0.11 0.11 0.11 0.09 -0.08 51 3 129 +3
30JUL26 9.00 P 0.13 0.13 0.13 0.12 -0.11 52 72 170 +45
30JUL26 9.25 P 0.16 0.17 0.16 0.16 -0.13 52 12 113 +12
30JUL26 9.50 P 0.21 0.21 0.21 0.20 -0.15 51 7 407 +7
30JUL26 9.75 P 0.28 0.28 0.25 0.26 -0.17 52 49 59 +32
30JUL26 10.00 P 0.40 0.40 0.30 0.32 -0.20 52 10 61 -4
30JUL26 10.50 P 0.45 0.45 0.45 0.45 -0.29 50 1 25 0
30JUL26 11.00 P 0.75 0.75 0.75 0.63 -0.38 50 1 774 -1
30JUL26 11.50 P 0.83 0.83 0.83 0.86 -0.47 50 15 246 +15
30JUL26 12.00 P 0.00 0.00 0.00 1.13 -0.59 50 0 57 0
30JUL26 12.50 P 1.66 1.66 1.51 1.43 -0.69 49 30 89 +15
30JUL26 13.00 P 0.00 0.00 0.00 1.80 -0.71 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.18 -0.77 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.61 -0.79 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.02 -0.84 53 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.47 -0.86 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.91 -0.90 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.34 -0.97 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.79 -0.99 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.27 -1.00 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.81 -0.95 57 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 -0.07 52 0 90 0
28AUG26 8.25 P 0.00 0.00 0.00 0.11 -0.08 52 0 47 0
28AUG26 8.50 P 0.20 0.20 0.16 0.14 -0.10 52 16 180 +15
28AUG26 8.75 P 0.21 0.21 0.21 0.17 -0.13 51 15 30 +15
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.15 51 0 5 0
28AUG26 9.25 P 0.29 0.29 0.29 0.27 -0.16 52 15 26 +5
28AUG26 9.50 P 0.00 0.00 0.00 0.32 -0.19 51 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.38 -0.22 51 0 35 0
28AUG26 10.00 P 0.00 0.00 0.00 0.45 -0.25 51 0 33 0
28AUG26 10.50 P 0.69 0.69 0.69 0.60 -0.33 50 55 82 +55
28AUG26 11.00 P 0.00 0.00 0.00 0.81 -0.39 50 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.04 -0.46 50 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.31 -0.55 49 0 0 0
28AUG26 12.50 P 1.70 1.70 1.70 1.61 -0.63 49 15 15 +15
28AUG26 13.00 P 0.00 0.00 0.00 1.98 -0.66 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.36 -0.70 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.75 -0.74 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.14 -0.79 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.56 -0.83 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.00 -0.85 52 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.42 -0.91 51 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.94 -0.86 56 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.02 48 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 43 0
29SEP26 6.75 P 0.05 0.05 0.05 0.04 -0.02 53 5 30 +5
29SEP26 7.00 P 0.07 0.07 0.07 0.05 -0.03 52 3 24 +3
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.05 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.07 51 0 2 0
29SEP26 8.00 P 0.18 0.19 0.18 0.14 -0.08 51 100 77 -38
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.09 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.11 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.13 52 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.16 52 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.18 52 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.21 51 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.23 52 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 -0.26 51 0 25 0
29SEP26 10.50 P 0.87 0.87 0.81 0.80 -0.32 52 3 260 0
29SEP26 11.00 P 1.29 1.29 1.29 1.00 -0.39 51 1 1,456 0
29SEP26 11.50 P 1.28 1.28 1.28 1.26 -0.45 51 1 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.54 -0.52 52 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 1.84 -0.59 52 0 189 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 -0.64 52 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 2.52 -0.72 52 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.91 -0.75 52 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.31 -0.78 53 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.78 -0.75 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.14 -0.85 53 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.58 -0.87 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.09 -0.82 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.54 -0.84 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.99 -0.87 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.46 -0.88 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.90 -0.92 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.36 -0.94 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.84 -0.95 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.11 51 0 156 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.13 51 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 -0.14 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.17 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.19 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.21 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.23 51 0 0 0
30DEC26 9.75 P 0.86 0.86 0.86 0.84 -0.25 51 1 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 -0.27 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 -0.33 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 -0.37 51 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 -0.43 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 -0.47 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.25 -0.52 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 2.59 -0.56 52 0 62 0
30DEC26 13.50 P 3.07 3.07 3.07 2.94 -0.60 52 15 15 +15
30DEC26 14.00 P 0.00 0.00 0.00 3.32 -0.63 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 -0.66 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 -0.69 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.51 -0.71 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 -0.74 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 -0.77 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.78 -0.79 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.22 -0.81 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.64 -0.85 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.10 -0.86 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.57 -0.86 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.02 -0.88 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 -0.14 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.15 50 0 0 0
30MAR27 8.50 P 0.63 0.63 0.63 0.62 -0.17 50 2 2 +2
30MAR27 8.75 P 0.00 0.00 0.00 0.70 -0.18 50 0 0 0
30MAR27 9.00 P 0.78 0.78 0.78 0.78 -0.20 50 5 11 +5
30MAR27 9.25 P 0.00 0.00 0.00 0.87 -0.22 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.24 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 -0.26 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.17 -0.28 50 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.40 -0.31 50 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 -0.36 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 1.92 -0.41 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.22 -0.44 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 -0.49 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.87 -0.52 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.23 -0.55 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.59 -0.57 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.95 -0.63 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 -0.63 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.74 -0.67 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.14 -0.70 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.58 -0.69 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.01 -0.71 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.45 -0.71 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.87 -0.74 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.28 -0.79 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.76 -0.77 55 0 0 0
TOTAL PUT 1,224 22,466 +280
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$ 3.78
28MAY26 2.90 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.39 -0.06 101 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.29 -0.07 79 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 -0.08 0 0 0 0
28MAY26 3.70 C 0.10 0.10 0.10 0.11 -0.06 55 1 1 +1
28MAY26 3.80 C 0.00 0.00 0.00 0.05 -0.06 52 0 3 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 113 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 115 0 123 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 131 0 32 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 145 0 238 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 159 0 440 0
28MAY26 4.70 C 0.01 0.01 0.01 0.01 0.00 173 20 300 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 186 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 199 0 158 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1,251 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 240 0 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 266 0 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 292 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 315 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 337 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 359 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 379 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 398 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 416 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 433 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 450 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 466 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 482 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 511 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 525 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.10 -0.06 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.01 -0.06 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.91 -0.06 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.82 -0.05 61 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.71 -0.07 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.62 -0.06 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.53 -0.06 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.45 -0.06 45 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.36 -0.07 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 -0.03 42 0 10 0
29JUN26 3.90 C 0.14 0.15 0.14 0.14 -0.03 40 1,013 1,014 +688
29JUN26 4.00 C 0.09 0.11 0.09 0.11 -0.02 41 1,118 2,925 +1,082
29JUN26 4.10 C 0.09 0.09 0.09 0.08 -0.01 41 40 302 +10
29JUN26 4.20 C 0.07 0.07 0.07 0.06 -0.02 41 47 42 -13
29JUN26 4.30 C 0.05 0.06 0.05 0.05 -0.01 43 31 97 +30
29JUN26 4.40 C 0.05 0.05 0.05 0.03 -0.01 41 112 165 +56
29JUN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 38 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 66 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29JUN26 4.80 C 0.02 0.02 0.02 0.01 0.00 44 10 1,590 -10
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,033 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 843 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 274 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 139 0 7 0
30JUL26 2.90 C 0.00 0.00 0.00 0.93 -0.06 51 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.84 -0.06 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.32 -0.04 42 0 0 0
30JUL26 3.80 C 0.24 0.26 0.24 0.27 -0.03 42 31 33 +31
30JUL26 3.90 C 0.25 0.25 0.25 0.23 -0.02 43 30 30 0
30JUL26 4.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 63 0
30JUL26 4.10 C 0.00 0.00 0.00 0.16 -0.02 43 0 122 0
30JUL26 4.20 C 0.13 0.13 0.13 0.14 -0.01 44 30 219 0
30JUL26 4.30 C 0.10 0.13 0.10 0.11 -0.01 43 81 291 -39
30JUL26 4.40 C 0.10 0.11 0.10 0.09 -0.01 43 90 115 +90
30JUL26 4.50 C 0.00 0.00 0.00 0.08 0.00 45 0 4 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 -0.01 43 0 64 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 0.00 44 0 244 0
30JUL26 4.80 C 0.05 0.05 0.05 0.04 0.00 44 275 490 +260
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 43 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 42 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
28AUG26 2.90 C 0.00 0.00 0.00 0.95 -0.06 51 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.86 -0.07 49 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.70 -0.06 48 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.55 -0.06 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.43 -0.05 45 0 7 0
28AUG26 3.70 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
28AUG26 4.20 C 0.17 0.17 0.17 0.19 -0.01 46 2 2 +2
28AUG26 4.30 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.09 0.00 46 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 0.00 48 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 49 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.14 -0.06 52 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 -0.06 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 -0.06 50 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 -0.05 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 -0.05 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 -0.04 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.54 -0.04 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.03 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29SEP26 4.00 C 0.30 0.30 0.30 0.30 -0.02 45 10 35 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.02 46 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.01 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 0.00 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 0.00 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.01 45 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 46 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 46 0 4,500 0
29SEP26 5.25 C 0.10 0.10 0.10 0.06 0.00 46 72 738 0
29SEP26 5.50 C 0.08 0.09 0.08 0.05 +0.01 48 142 8,172 +142
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 45 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.19 -0.06 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.11 -0.06 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 -0.06 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.96 -0.06 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 -0.05 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 -0.05 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.04 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.03 46 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.03 45 0 12 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 -0.02 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.03 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.02 46 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.02 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 -0.02 45 0 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.02 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 -0.01 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.01 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.01 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 45 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 0.00 46 0 2,100 0
30DEC26 5.75 C 0.14 0.14 0.14 0.09 -0.01 45 5 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 232 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 46 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 10.00 C 0.05 0.05 0.05 0.01 0.00 55 1 223 +1
30MAR27 2.90 C 0.00 0.00 0.00 1.12 -0.04 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.05 -0.05 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.99 -0.04 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.93 -0.04 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 -0.04 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.82 -0.03 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.77 -0.03 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 -0.04 46 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.59 -0.03 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.03 46 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.03 46 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 -0.02 46 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.02 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.34 -0.02 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.01 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 -0.01 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 -0.01 45 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.01 45 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 61 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 46 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 46 0 6 0
30MAR27 7.25 C 0.13 0.13 0.13 0.06 0.00 46 150 150 +145
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30MAR27 7.75 C 0.12 0.13 0.12 0.04 0.00 45 7 119 +6
TOTAL CALL 3,318 64,651 +2,492
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 173 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 45 0 180 0
28MAY26 3.80 P 0.05 0.05 0.05 0.06 +0.01 44 5 229 0
28MAY26 3.90 P 0.00 0.00 0.00 0.14 +0.05 55 0 137 0
28MAY26 4.00 P 0.26 0.28 0.20 0.22 +0.05 0 16 215 +4
28MAY26 4.10 P 0.00 0.00 0.00 0.33 +0.07 82 11 446 0
28MAY26 4.20 P 0.53 0.53 0.53 0.42 +0.06 0 26 779 -62
28MAY26 4.30 P 0.56 0.56 0.50 0.54 +0.08 138 7 482 -27
28MAY26 4.40 P 0.60 0.60 0.60 0.64 +0.08 155 25 22 -127
28MAY26 4.50 P 0.00 0.00 0.00 0.74 +0.08 171 0 350 -105
28MAY26 4.60 P 0.00 0.00 0.00 0.84 +0.08 187 0 63 0
28MAY26 4.70 P 0.00 0.00 0.00 0.93 +0.07 175 0 665 0
28MAY26 4.80 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.14 +0.08 230 0 133 0
28MAY26 5.00 P 1.20 1.20 1.20 1.22 +0.06 0 50 400 0
28MAY26 5.25 P 0.00 0.00 0.00 1.47 +0.07 0 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 1.73 +0.08 269 0 0 0
28MAY26 5.75 P 1.95 1.95 1.95 1.97 +0.06 0 40 84 0
28MAY26 6.00 P 0.00 0.00 0.00 2.23 +0.07 319 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.49 +0.08 383 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.74 +0.08 407 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.73 +0.07 438 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 4.23 +0.07 471 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.48 +0.07 488 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.73 +0.07 503 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.98 +0.07 518 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 73 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 40 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 29 0
29JUN26 3.50 P 0.10 0.10 0.10 0.08 +0.02 43 5 461 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 +0.02 42 0 98 0
29JUN26 3.70 P 0.17 0.18 0.17 0.14 +0.02 39 140 66 -95
29JUN26 3.80 P 0.00 0.00 0.00 0.19 +0.03 39 0 266 0
29JUN26 3.90 P 0.25 0.25 0.25 0.25 +0.04 40 1 193 -1
29JUN26 4.00 P 0.00 0.00 0.00 0.31 +0.05 39 10 402 +10
29JUN26 4.10 P 0.37 0.38 0.37 0.40 +0.06 43 18 412 +4
29JUN26 4.20 P 0.46 0.46 0.46 0.48 +0.06 44 4 557 +4
29JUN26 4.30 P 0.00 0.00 0.00 0.56 +0.06 43 0 71 0
29JUN26 4.40 P 0.63 0.63 0.63 0.65 +0.06 44 25 204 +25
29JUN26 4.50 P 0.00 0.00 0.00 0.74 +0.07 44 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 +0.07 48 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.06 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.04 +0.08 56 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.14 +0.08 59 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 +0.06 0 0 946 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 +0.07 63 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.73 +0.07 70 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 1.97 +0.06 0 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.23 +0.07 84 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.49 +0.08 98 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.74 +0.08 104 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.22 +0.06 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.73 +0.07 115 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.23 +0.07 124 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.48 +0.07 128 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.73 +0.07 132 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.98 +0.07 136 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30JUL26 3.10 P 0.06 0.06 0.06 0.05 +0.02 45 54 169 +54
30JUL26 3.20 P 0.07 0.07 0.06 0.06 +0.01 43 60 91 +60
30JUL26 3.30 P 0.09 0.09 0.08 0.09 +0.02 45 60 136 +60
30JUL26 3.40 P 0.12 0.12 0.10 0.11 +0.02 43 90 105 +90
30JUL26 3.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 227 0
30JUL26 3.60 P 0.00 0.00 0.00 0.18 +0.03 42 0 337 0
30JUL26 3.70 P 0.22 0.22 0.22 0.23 +0.04 43 8 807 +8
30JUL26 3.80 P 0.27 0.27 0.27 0.28 +0.05 43 275 1,260 +260
30JUL26 3.90 P 0.31 0.31 0.31 0.33 +0.04 42 3 264 +1
30JUL26 4.00 P 0.00 0.00 0.00 0.40 +0.06 43 0 421 0
30JUL26 4.10 P 0.00 0.00 0.00 0.47 +0.05 44 0 224 0
30JUL26 4.20 P 0.00 0.00 0.00 0.53 +0.04 42 0 38 0
30JUL26 4.30 P 0.58 0.58 0.58 0.62 +0.06 44 30 647 +30
30JUL26 4.40 P 0.00 0.00 0.00 0.70 +0.05 44 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.77 +0.04 42 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.86 +0.05 42 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.96 +0.06 45 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.05 +0.06 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.15 +0.07 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.25 +0.07 51 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.49 +0.07 53 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.73 +0.07 54 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.97 +0.06 0 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.23 +0.07 63 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.49 +0.08 74 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.74 +0.08 78 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
28AUG26 3.20 P 0.12 0.12 0.12 0.12 +0.02 45 3 5 +3
28AUG26 3.30 P 0.00 0.00 0.00 0.15 +0.02 45 0 10 0
28AUG26 3.40 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.22 +0.02 44 0 354 0
28AUG26 3.60 P 0.26 0.26 0.26 0.27 +0.03 45 215 314 +215
28AUG26 3.70 P 0.00 0.00 0.00 0.32 +0.04 45 0 1,283 0
28AUG26 3.80 P 0.36 0.36 0.36 0.38 +0.05 45 50 110 +50
28AUG26 3.90 P 0.00 0.00 0.00 0.44 +0.05 45 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.50 +0.04 45 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.58 +0.07 47 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.66 +0.07 48 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.71 +0.05 44 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.80 +0.06 46 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.87 +0.04 44 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.97 +0.06 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.15 +0.06 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.24 +0.06 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.33 +0.06 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.55 +0.05 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.80 +0.06 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.04 +0.06 54 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.28 +0.06 55 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.52 +0.06 54 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 +0.01 46 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 +0.03 45 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
29SEP26 3.60 P 0.31 0.31 0.31 0.33 +0.04 46 3 70 +3
29SEP26 3.70 P 0.00 0.00 0.00 0.37 +0.03 45 0 193 0
29SEP26 3.80 P 0.41 0.41 0.41 0.43 +0.04 45 2 740 -2
29SEP26 3.90 P 0.00 0.00 0.00 0.49 +0.06 45 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 +0.06 45 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 +0.06 45 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 +0.05 45 0 61 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 +0.05 46 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 +0.06 47 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 +0.05 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.04 44 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 +0.04 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.07 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 +0.05 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 +0.05 47 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 +0.06 51 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 +0.06 51 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.06 +0.07 53 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.29 +0.06 52 0 92 0
29SEP26 6.25 P 0.00 0.00 0.00 2.53 +0.06 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.78 +0.07 55 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.02 +0.06 54 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.24 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.51 +0.06 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.75 +0.06 47 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.99 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.25 +0.07 56 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.49 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.24 +0.07 49 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.73 +0.06 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.02 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.01 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30DEC26 3.30 P 0.28 0.28 0.28 0.28 +0.01 44 2 2 +2
30DEC26 3.40 P 0.00 0.00 0.00 0.32 +0.01 43 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 +0.02 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.03 44 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.03 44 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 +0.04 44 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.04 44 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.04 44 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 +0.05 44 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.06 45 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.03 45 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.04 45 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.04 46 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.04 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 +0.04 46 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 +0.04 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 +0.04 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.04 46 0 97 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 +0.04 47 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.86 +0.04 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 2.09 +0.05 48 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.32 +0.05 48 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.58 +0.07 52 0 4 0
30DEC26 6.50 P 2.80 2.80 2.80 2.81 +0.07 52 10 26 +10
30DEC26 6.75 P 0.00 0.00 0.00 3.05 +0.07 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.27 +0.05 47 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.53 +0.07 53 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.77 +0.07 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.01 +0.07 50 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.26 +0.07 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.50 +0.06 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.75 +0.07 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.00 +0.07 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.24 +0.06 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.49 +0.07 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.74 +0.07 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.99 +0.07 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.23 +0.06 0 0 0 0
30MAR27 2.90 P 0.21 0.21 0.21 0.21 +0.01 45 10 10 +10
30MAR27 3.00 P 0.23 0.23 0.23 0.26 +0.03 46 15 15 +15
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 +0.02 44 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 +0.02 44 0 1 0
30MAR27 3.40 P 0.40 0.40 0.40 0.41 +0.02 45 22 44 +22
30MAR27 3.50 P 0.00 0.00 0.00 0.45 +0.02 44 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.03 44 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 +0.03 44 0 40 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.03 44 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 +0.04 44 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 +0.03 44 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.04 44 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.04 44 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.04 44 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.03 44 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.09 +0.04 45 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 +0.04 45 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.03 45 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 +0.04 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.41 +0.04 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.49 +0.04 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.70 +0.04 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.91 +0.04 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 +0.04 46 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.36 +0.05 47 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.58 +0.04 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.82 +0.05 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.05 +0.05 46 0 0 0
30MAR27 7.00 P 3.30 3.30 3.30 3.29 +0.06 47 5 10 +5
30MAR27 7.25 P 0.00 0.00 0.00 3.53 +0.06 47 0 0 0
30MAR27 7.50 P 3.80 3.80 3.80 3.77 +0.06 46 5 10 +5
30MAR27 7.75 P 0.00 0.00 0.00 4.01 +0.05 45 0 0 0
TOTAL PUT 1,305 71,607 +531
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 58.88
28MAY26 42.00 C 0.00 0.00 0.00 16.98 +1.20 238 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.98 +1.20 224 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.97 +1.19 206 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.98 +1.20 196 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.98 +1.20 182 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.97 +1.19 165 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.89 +1.11 99 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.89 +1.11 89 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.89 +1.11 80 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.39 +1.11 57 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 3.89 +1.09 35 0 308 0
28MAY26 57.50 C 0.74 1.50 0.74 1.47 +0.75 28 6 251 -2
28MAY26 60.00 C 0.12 0.16 0.12 0.13 +0.08 28 2 197 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 39 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.97 +1.12 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.97 +1.12 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.98 +1.12 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.98 +1.12 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.98 +1.12 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.98 +1.11 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.97 +1.10 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.97 +1.10 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.98 +1.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.98 +1.10 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.98 +1.10 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.98 +1.10 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.98 +1.10 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.98 +1.09 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 11.00 +1.11 24 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 10.00 +1.10 20 0 6 0
29JUN26 50.00 C 8.68 8.68 8.68 9.01 +1.11 22 1 39 -1
29JUN26 52.50 C 0.00 0.00 0.00 6.55 +1.08 20 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 4.25 +1.02 20 0 117 0
29JUN26 57.50 C 0.00 0.00 0.00 2.27 +0.71 19 0 100 0
29JUN26 60.00 C 0.99 1.00 0.85 1.02 +0.41 20 7 650 -1
29JUN26 62.50 C 0.35 0.45 0.35 0.39 +0.21 20 4 209 +2
29JUN26 65.00 C 0.00 0.00 0.00 0.11 +0.07 20 0 76 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.98 +1.04 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.98 +1.03 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.98 +1.03 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.98 +1.02 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.98 +1.02 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.98 +1.01 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.08 +1.10 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.10 +1.10 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.11 +1.09 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.73 +1.03 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.50 +0.96 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.71 +0.70 19 0 15 0
30JUL26 60.00 C 1.26 1.46 1.26 1.47 +0.48 19 32 44 +15
30JUL26 62.50 C 0.64 0.78 0.64 0.74 +0.29 20 51 46 +14
30JUL26 65.00 C 0.00 0.00 0.00 0.31 +0.14 20 0 29 0
30JUL26 67.50 C 0.00 0.00 0.00 0.12 +0.06 20 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30JUL26 82.50 C 0.01 0.01 0.01 0.01 0.00 30 52 52 +52
28AUG26 44.00 C 0.00 0.00 0.00 14.98 +1.03 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.98 +1.02 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.98 +1.01 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.98 +1.00 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.09 +1.09 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.11 +1.08 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.15 +1.08 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.84 +1.01 20 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.78 +0.88 20 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.11 +0.78 20 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.82 +0.50 19 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 1.04 +0.31 20 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.56 +0.21 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.27 +0.12 20 0 25 0
28AUG26 70.00 C 0.00 0.00 0.00 0.12 +0.06 20 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.98 +1.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.98 +1.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.98 +1.04 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.98 +1.03 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.98 +1.03 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.98 +1.02 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.98 +1.00 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.99 +0.99 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.12 +1.09 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.16 +1.07 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.22 +1.06 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.01 +0.98 20 0 105 0
29SEP26 55.00 C 0.00 0.00 0.00 5.08 +0.86 20 0 0 0
29SEP26 57.50 C 3.28 3.28 3.28 3.51 +0.80 20 1 15 -1
29SEP26 60.00 C 0.00 0.00 0.00 2.23 +0.54 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.39 +0.36 20 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 +0.27 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.49 +0.18 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.10 20 0 10 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 +0.05 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.98 +1.02 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.98 +1.00 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.98 +0.96 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.99 +1.03 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.03 +1.05 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.10 +0.86 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.19 +0.82 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.55 +1.04 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.70 +1.00 20 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 7.75 +0.93 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.02 +0.83 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.43 +0.72 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.25 +0.58 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.33 +0.48 20 0 16 0
30DEC26 65.00 C 1.72 1.72 1.72 1.68 +0.35 20 1 23 +1
30DEC26 67.50 C 0.00 0.00 0.00 1.18 +0.30 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 +0.22 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 +0.15 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.10 20 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 +0.07 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.98 +0.73 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.98 +1.00 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.02 +1.00 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.12 +1.00 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.26 +0.99 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.41 +0.96 14 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.59 +0.61 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.13 +0.95 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.32 +0.90 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.47 +0.83 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.82 +0.76 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.23 +0.63 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.06 +0.53 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.09 +0.43 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.31 +0.34 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.81 +0.31 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.32 +0.22 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.95 +0.17 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 +0.13 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 +0.10 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 +0.07 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
TOTAL CALL 157 3,468 +79
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 177 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 144 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 131 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 203 0
28MAY26 57.50 P 0.16 0.16 0.10 0.09 -0.37 29 202 239 +112
28MAY26 60.00 P 1.30 1.30 1.30 1.23 -1.04 27 3 76 0
28MAY26 62.50 P 0.00 0.00 0.00 3.62 -1.12 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 6.12 -1.12 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 8.62 -1.12 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.12 -1.14 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.62 -1.15 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.12 -1.15 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.62 -1.15 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.12 -1.14 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.62 -1.15 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 41.00 P 0.01 0.01 0.01 0.01 0.00 46 155 177 +155
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 140 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 150 0
29JUN26 55.00 P 0.35 0.35 0.29 0.24 -0.14 20 11 285 +1
29JUN26 57.50 P 1.00 1.00 0.81 0.84 -0.40 20 102 284 +10
29JUN26 60.00 P 0.00 0.00 0.00 2.08 -0.72 21 1 101 +1
29JUN26 62.50 P 0.00 0.00 0.00 4.00 -0.82 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.15 -1.09 20 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.62 -1.12 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.12 -1.15 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.62 -1.15 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.12 -1.15 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.62 -1.15 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.12 -1.14 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.62 -1.15 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 22 0
30JUL26 50.00 P 0.17 0.17 0.17 0.06 -0.03 20 20 52 0
30JUL26 52.50 P 0.32 0.32 0.32 0.22 -0.10 20 20 60 +20
30JUL26 55.00 P 0.87 0.87 0.81 0.66 -0.24 20 21 72 -5
30JUL26 57.50 P 1.54 1.54 1.54 1.52 -0.45 20 1 31 +1
30JUL26 60.00 P 0.00 0.00 0.00 2.87 -0.69 20 2 17 +2
30JUL26 62.50 P 0.00 0.00 0.00 4.71 -0.88 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.70 -0.97 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.02 -1.04 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.57 -1.20 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.02 -1.21 28 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.49 -1.22 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.97 -1.22 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.45 -1.20 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.94 -1.22 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.15 -0.05 20 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.42 -0.13 20 0 20 0
28AUG26 55.00 P 1.10 1.10 1.10 0.98 -0.25 20 1 4 +1
28AUG26 57.50 P 0.00 0.00 0.00 1.91 -0.43 20 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.27 -0.51 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.88 -0.78 20 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.90 -0.91 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.13 -1.00 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.65 -1.16 24 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.06 -1.19 26 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.50 -1.21 27 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.97 -1.22 29 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.45 -1.23 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.94 -1.22 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 -0.07 20 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 0.64 -0.15 20 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 1.28 -0.28 20 0 1 0
29SEP26 57.50 P 2.33 2.33 2.33 2.27 -0.42 21 1 15 -1
29SEP26 60.00 P 0.00 0.00 0.00 3.62 -0.46 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.16 -0.74 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.11 -0.86 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.26 -0.96 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.76 -1.12 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.14 -1.14 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.53 -1.20 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.99 -1.20 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.50 -1.18 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.94 -1.22 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.28 -0.05 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.38 -0.07 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 -0.08 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.66 -0.11 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.19 -0.19 20 0 11 0
30DEC26 55.00 P 2.24 2.24 2.24 1.97 -0.29 20 2 16 -2
30DEC26 57.50 P 0.00 0.00 0.00 3.03 -0.40 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.36 -0.54 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.81 -0.64 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.62 -0.76 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.63 -0.87 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.17 -0.98 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.41 -1.06 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.71 -1.12 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.09 -1.16 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.51 -1.19 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.00 -1.17 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 -0.05 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.28 -0.08 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.39 -0.09 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.50 -0.11 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.63 -0.15 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.80 -0.16 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.99 -0.20 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.61 -0.29 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.46 -0.37 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.54 -0.50 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.87 -0.61 21 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 6.44 -0.51 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.99 -0.80 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.93 -1.20 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.38 -0.98 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.67 -1.04 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.91 -1.24 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.23 -1.27 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.59 -1.24 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.01 -1.19 25 0 0 0
TOTAL PUT 542 5,467 +295
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$ 75.25
28MAY26 52.50 C 0.00 0.00 0.00 22.76 +0.09 160 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.26 +0.09 139 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.76 +0.11 118 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.26 +0.08 99 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.76 +0.08 80 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.26 +0.08 62 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.76 +0.08 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.26 +0.07 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.87 +0.02 40 0 492 0
28MAY26 75.00 C 0.63 0.82 0.63 0.81 -0.24 30 105 686 +60
28MAY26 77.50 C 0.10 0.10 0.10 0.07 -0.17 29 1 1,755 -1
28MAY26 80.00 C 0.04 0.04 0.04 0.01 -0.03 37 25 1,604 -25
28MAY26 82.50 C 0.03 0.03 0.03 0.01 0.00 52 7 1,066 -7
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,030 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 142 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.10 +0.29 68 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.61 +0.29 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.90 +0.11 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.66 +0.17 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.92 +0.08 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.47 +0.07 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.11 +0.05 25 0 0 0
29JUN26 70.00 C 5.69 5.69 5.69 5.93 +0.01 25 21 51 +20
29JUN26 72.50 C 0.00 0.00 0.00 4.15 +0.05 26 0 720 0
29JUN26 75.00 C 2.40 2.59 2.40 2.61 0.00 26 31 1,162 +31
29JUN26 77.50 C 0.00 0.00 0.00 1.51 -0.02 25 0 1,469 0
29JUN26 80.00 C 0.86 0.86 0.82 0.81 -0.05 25 38 5,239 -12
29JUN26 82.50 C 0.44 0.44 0.44 0.39 -0.04 25 1 1,211 +1
29JUN26 85.00 C 0.22 0.29 0.22 0.17 -0.03 25 93 1,160 -90
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 3,473 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 23.10 +0.09 43 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.63 +0.10 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.19 -0.04 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.83 +0.02 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.19 +0.07 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.88 +0.04 26 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.73 +0.03 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.79 +0.01 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.20 +0.04 27 0 120 0
30JUL26 75.00 C 0.00 0.00 0.00 3.77 +0.02 27 0 256 0
30JUL26 77.50 C 2.63 2.63 2.59 2.64 0.00 27 41 313 +29
30JUL26 80.00 C 0.00 0.00 0.00 1.79 -0.03 27 0 357 0
30JUL26 82.50 C 0.00 0.00 0.00 1.16 -0.04 27 0 323 0
30JUL26 85.00 C 0.88 0.88 0.88 0.72 -0.04 27 35 518 +35
30JUL26 87.50 C 0.00 0.00 0.00 0.44 -0.02 27 0 221 0
30JUL26 90.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 188 0
30JUL26 92.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 0.00 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 0.00 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 23.32 +0.07 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.88 +0.05 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.49 +0.10 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.11 +0.05 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.81 +0.25 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.45 +0.03 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.46 +0.01 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.67 -0.01 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 6.24 +0.06 29 0 60 0
28AUG26 75.00 C 0.00 0.00 0.00 4.87 +0.04 29 0 300 0
28AUG26 77.50 C 3.66 3.66 3.66 3.67 -0.05 29 10 529 0
28AUG26 80.00 C 2.70 2.79 2.70 2.78 -0.02 29 7 407 +3
28AUG26 82.50 C 0.00 0.00 0.00 2.04 -0.05 29 0 228 0
28AUG26 85.00 C 1.54 1.54 1.54 1.47 -0.04 29 1 27 +1
28AUG26 87.50 C 0.00 0.00 0.00 1.03 -0.04 29 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 0.72 -0.03 29 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 0.49 -0.03 28 0 60 0
28AUG26 95.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.61 +0.25 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.13 +0.15 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.71 +0.11 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.29 +0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.17 +0.43 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.67 +0.01 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.74 0.00 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.99 -0.02 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 6.45 -0.04 28 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.28 -0.06 29 0 683 0
29SEP26 77.50 C 0.00 0.00 0.00 4.13 -0.06 29 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 3.18 -0.07 29 0 679 0
29SEP26 82.50 C 0.00 0.00 0.00 2.41 -0.07 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 1.80 -0.07 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.33 -0.05 29 0 207 0
29SEP26 90.00 C 0.00 0.00 0.00 0.97 -0.05 28 0 3,373 0
29SEP26 92.50 C 0.00 0.00 0.00 0.70 -0.05 28 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.49 -0.03 28 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.34 -0.03 28 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 23.61 +0.10 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.26 +0.06 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.19 +0.23 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.99 +0.17 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.91 +0.10 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.61 +0.07 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.89 +0.06 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.36 +0.06 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.00 +0.05 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 6.99 +0.04 30 0 294 0
30DEC26 77.50 C 0.00 0.00 0.00 5.88 +0.04 30 0 1,971 0
30DEC26 80.00 C 5.16 5.16 5.14 4.94 +0.04 30 100 2,106 +100
30DEC26 82.50 C 0.00 0.00 0.00 4.13 +0.04 30 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 3.41 +0.03 30 0 1,766 0
30DEC26 87.50 C 0.00 0.00 0.00 2.83 +0.03 30 0 3,152 0
30DEC26 90.00 C 0.00 0.00 0.00 2.32 +0.02 30 0 126 0
30DEC26 92.50 C 0.00 0.00 0.00 1.89 +0.03 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 1.55 +0.02 30 0 96 0
30DEC26 97.50 C 0.00 0.00 0.00 1.24 +0.05 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.99 +0.01 29 0 46 0
30DEC26 102.50 C 0.00 0.00 0.00 0.81 +0.01 30 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.64 +0.01 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 +0.01 29 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 24.16 +0.22 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.94 +0.14 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.80 +0.07 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.78 +0.06 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.89 +0.05 32 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 14.17 +0.46 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.58 +0.41 31 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.77 +0.03 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.51 +0.04 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.60 +0.03 31 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 7.50 +0.03 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 6.56 +0.03 31 0 5 0
30MAR27 82.50 C 5.80 5.80 5.80 5.66 +0.02 30 1 45 0
30MAR27 85.00 C 0.00 0.00 0.00 4.93 +0.01 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.23 +0.01 30 0 24 0
30MAR27 90.00 C 4.00 4.00 4.00 3.67 +0.01 30 5 5 +5
30MAR27 92.50 C 0.00 0.00 0.00 3.13 +0.01 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.70 0.00 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.28 +0.07 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.97 +0.06 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.66 +0.05 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.43 +0.05 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.17 0.00 30 0 40 0
TOTAL CALL 522 107,028 +150
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,530 0
28MAY26 70.00 P 0.03 0.03 0.03 0.01 -0.01 43 10 602 -10
28MAY26 72.50 P 0.17 0.17 0.07 0.03 -0.14 29 6 1,477 -6
28MAY26 75.00 P 0.60 0.90 0.46 0.51 -0.37 28 2,067 3,590 -438
28MAY26 77.50 P 2.03 2.32 2.03 2.32 -0.25 30 9 1,366 -9
28MAY26 80.00 P 4.82 4.91 4.75 4.89 -0.12 61 40 593 -322
28MAY26 82.50 P 7.35 7.35 7.35 7.25 -0.10 0 3 967 0
28MAY26 85.00 P 0.00 0.00 0.00 9.75 -0.10 0 0 192 0
28MAY26 87.50 P 0.00 0.00 0.00 12.25 -0.10 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.75 -0.14 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.31 -0.08 138 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.84 -0.04 161 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.34 -0.04 176 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.81 -0.07 180 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.31 -0.08 193 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.81 -0.07 206 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 32.31 -0.08 219 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.81 -0.07 230 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 2,482 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 246 0
29JUN26 70.00 P 0.00 0.00 0.00 0.53 -0.07 25 0 658 0
29JUN26 72.50 P 1.30 1.30 1.12 1.12 -0.14 25 19 2,603 +14
29JUN26 75.00 P 2.22 2.22 2.13 2.08 -0.17 24 32 3,676 -30
29JUN26 77.50 P 3.54 3.54 3.54 3.67 -0.14 26 4 1,922 0
29JUN26 80.00 P 5.55 5.55 5.55 5.54 -0.14 27 1 4,588 0
29JUN26 82.50 P 0.00 0.00 0.00 7.49 -0.13 25 0 586 0
29JUN26 85.00 P 0.00 0.00 0.00 9.81 -0.11 25 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 12.25 -0.10 0 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 14.75 -0.14 0 0 118 -16
29JUN26 92.50 P 0.00 0.00 0.00 17.31 -0.08 38 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 19.84 -0.05 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.34 -0.05 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.81 -0.08 50 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.31 -0.08 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.81 -0.08 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.31 -0.08 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.81 -0.08 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.25 -0.14 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.75 -0.14 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.25 -0.14 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.75 -0.14 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.25 -0.14 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.75 -0.14 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.25 -0.13 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 187 0
30JUL26 67.50 P 0.70 0.70 0.70 0.69 -0.06 27 50 207 0
30JUL26 70.00 P 0.00 0.00 0.00 1.21 -0.09 26 0 1,111 0
30JUL26 72.50 P 1.95 2.01 1.95 1.97 -0.13 26 31 714 -1
30JUL26 75.00 P 3.04 3.04 3.04 3.04 -0.15 26 1 561 -1
30JUL26 77.50 P 0.00 0.00 0.00 4.41 -0.15 26 0 613 0
30JUL26 80.00 P 6.12 6.12 6.12 6.07 -0.19 25 8 301 +7
30JUL26 82.50 P 0.00 0.00 0.00 8.08 -0.11 26 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 10.19 -0.11 26 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 12.44 -0.11 26 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.75 -0.17 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 17.31 -0.08 30 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.84 -0.08 34 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.34 -0.05 37 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.81 -0.08 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.31 -0.08 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.81 -0.08 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.31 -0.08 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 57.50 P 0.26 0.26 0.26 0.11 -0.01 28 30 30 +30
28AUG26 60.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 88 0
28AUG26 62.50 P 0.00 0.00 0.00 0.45 -0.04 28 0 607 0
28AUG26 65.00 P 0.00 0.00 0.00 0.79 -0.06 29 0 153 0
28AUG26 67.50 P 0.00 0.00 0.00 1.29 -0.08 28 0 335 0
28AUG26 70.00 P 0.00 0.00 0.00 1.94 -0.09 28 0 4,539 0
28AUG26 72.50 P 0.00 0.00 0.00 2.83 -0.10 28 0 983 0
28AUG26 75.00 P 3.95 3.95 3.95 3.95 -0.13 28 7 119 +7
28AUG26 77.50 P 0.00 0.00 0.00 5.30 -0.14 28 0 399 0
28AUG26 80.00 P 0.00 0.00 0.00 7.20 -0.13 30 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.78 -0.13 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.74 -0.13 28 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.85 -0.12 28 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.02 -0.06 27 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.31 -0.17 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.84 -0.08 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.34 -0.05 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.81 -0.08 34 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.31 -0.08 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.81 -0.08 38 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 78 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 -0.03 28 0 132 0
29SEP26 60.00 P 0.68 0.68 0.68 0.55 -0.05 28 83 250 +83
29SEP26 62.50 P 0.00 0.00 0.00 0.92 -0.08 28 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.44 -0.06 28 0 149 0
29SEP26 67.50 P 2.15 2.15 2.15 2.08 -0.06 28 2 319 -2
29SEP26 70.00 P 0.00 0.00 0.00 2.90 -0.10 28 0 2,019 0
29SEP26 72.50 P 0.00 0.00 0.00 3.93 -0.13 27 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 5.17 -0.14 27 0 1,411 0
29SEP26 77.50 P 0.00 0.00 0.00 6.61 -0.14 27 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 8.40 -0.09 28 0 4,643 0
29SEP26 82.50 P 0.00 0.00 0.00 10.27 -0.14 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.22 -0.14 28 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.28 -0.13 28 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.30 -0.10 27 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.42 -0.18 24 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.69 -0.18 22 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.00 -0.19 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.55 -0.01 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.81 -0.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.35 -0.01 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.76 -0.03 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.08 -0.14 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.43 -0.28 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.10 -0.02 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.37 -0.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.80 -0.28 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.98 -0.01 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.39 -0.04 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.90 -0.04 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.58 -0.01 29 0 257 0
30DEC26 67.50 P 0.00 0.00 0.00 3.39 -0.02 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.36 -0.02 29 0 676 0
30DEC26 72.50 P 0.00 0.00 0.00 5.50 -0.02 29 0 303 0
30DEC26 75.00 P 6.73 6.81 6.69 6.76 -0.04 28 400 1,084 +300
30DEC26 77.50 P 0.00 0.00 0.00 8.15 -0.04 28 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.71 -0.04 28 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.72 -0.04 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.27 -0.10 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.25 -0.03 28 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.27 -0.08 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.37 -0.07 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.53 -0.08 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.55 -0.27 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.81 -0.27 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.10 -0.28 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.60 -0.08 23 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.04 -0.04 23 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.43 -0.04 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.79 -0.03 30 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.15 -0.01 30 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.65 +0.03 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.16 +0.03 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 -0.01 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.54 -0.03 29 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.46 -0.04 29 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.47 -0.04 29 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.64 -0.04 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.92 -0.05 29 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 9.30 -0.05 29 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.82 -0.06 29 0 70 0
30MAR27 82.50 P 0.00 0.00 0.00 12.49 0.00 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.21 -0.10 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.08 -0.11 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.12 -0.02 29 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.92 -0.24 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.12 -0.13 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.24 -0.14 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.42 -0.15 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.65 -0.15 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.92 -0.15 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.17 -0.21 24 0 0 0
TOTAL PUT 2,803 85,226 -394
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 2.40 +0.02 328 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.31 +0.03 334 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.20 +0.02 300 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 +0.03 284 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.70 +0.02 233 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 +0.02 201 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.20 +0.03 170 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 +0.03 139 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 +0.02 96 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 +0.01 55 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 0.00 36 0 21 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 28 0 294 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.51 +0.02 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 +0.02 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 +0.02 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 +0.02 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.02 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 +0.03 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 +0.03 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.02 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.02 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 +0.02 25 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 +0.01 17 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.25 -0.01 15 0 64 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 15 0 409 0
29JUN26 7.50 C 0.03 0.03 0.03 0.04 0.00 16 70 235 -70
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.31 +0.02 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.21 +0.02 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.96 +0.02 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.72 +0.03 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.47 +0.03 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.27 -0.02 16 0 10 0
30JUL26 7.25 C 0.14 0.14 0.14 0.13 -0.01 16 30 210 +30
30JUL26 7.50 C 0.06 0.06 0.06 0.06 -0.01 17 30 114 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.31 +0.02 58 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.21 +0.02 55 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.96 +0.02 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.72 +0.03 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.47 +0.03 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.22 +0.02 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 +0.01 17 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 0.00 17 0 50 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
28AUG26 9.25 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 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.51 +0.02 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.41 +0.02 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 +0.02 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.02 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.02 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.03 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.03 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.02 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 +0.02 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 0.00 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 0.00 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.01 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.51 +0.02 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.41 +0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 +0.02 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 +0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.02 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 +0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.02 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 +0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 0.00 17 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 0.00 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 0.00 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 19 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 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 19 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 0.00 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 2.41 +0.02 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 +0.02 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 +0.02 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 +0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.02 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 +0.02 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 -0.01 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.65 -0.03 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.01 17 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 0.00 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.01 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 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 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 130 5,121 -10
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 396 0
28MAY26 7.25 P 0.08 0.08 0.08 0.11 +0.01 29 30 220 -29
28MAY26 7.50 P 0.29 0.29 0.29 0.34 0.00 45 1 13 0
28MAY26 7.75 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 596 0
29JUN26 7.25 P 0.16 0.16 0.16 0.16 -0.01 14 1 218 0
29JUN26 7.50 P 0.34 0.34 0.34 0.35 0.00 15 1 6 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.58 0.00 0 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 0.00 16 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.01 16 0 51 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 0.00 16 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.54 +0.01 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 -0.01 16 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 -0.01 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 0.00 15 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 -0.03 10 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.01 0.00 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 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 0.16 +0.01 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 0.00 16 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 0.00 15 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 0.00 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 0.00 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 18 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 0.00 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 0.69 +0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 0.00 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 0.00 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 6.00 P 0.00 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 0.43 -0.01 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.01 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 0.00 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 0.00 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 0.00 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 -0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.52 -0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 -0.01 26 0 0 0
TOTAL PUT 33 8,081 -28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 14.15
28MAY26 9.25 C 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.70 +0.06 184 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.65 0.00 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
28MAY26 13.50 C 0.62 0.62 0.62 0.65 0.00 0 100 178 -100
28MAY26 14.00 C 0.17 0.24 0.17 0.22 +0.01 31 700 1,778 -447
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 29 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 229 0 1,650 0
29JUN26 8.25 C 0.00 0.00 0.00 5.92 +0.01 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.92 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.67 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.42 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.17 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.74 +0.07 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.18 +0.01 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 0.00 0 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.20 +0.01 18 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 0.00 17 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 +0.02 17 0 531 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 606 0
29JUN26 15.00 C 0.07 0.07 0.07 0.06 +0.01 17 12 927 +12
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.01 +0.09 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.75 +0.08 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.51 +0.09 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.26 +0.09 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.77 +0.11 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.21 +0.04 28 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.77 +0.07 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.21 +0.01 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.72 0.00 16 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.27 0.00 17 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.89 +0.03 19 0 23 0
30JUL26 14.00 C 0.00 0.00 0.00 0.55 +0.02 18 0 28 0
30JUL26 14.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.75 +0.07 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.51 +0.08 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.29 +0.11 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.79 +0.10 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.23 +0.03 22 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.80 +0.07 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.26 +0.01 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.80 0.00 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.38 0.00 20 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.05 +0.04 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.73 +0.04 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.49 +0.03 21 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.31 0.00 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 0.00 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 0.00 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 5.78 +0.12 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.53 +0.11 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.28 +0.11 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.03 +0.11 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.79 +0.11 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.54 +0.11 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.29 +0.10 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.80 +0.11 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.31 +0.11 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.82 +0.09 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.26 +0.01 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 0.00 19 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 0.00 19 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.05 +0.04 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 0.00 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 0.00 20 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 0.00 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 21 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 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.03 +0.11 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.79 +0.10 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.54 +0.11 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 +0.10 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.80 +0.10 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.32 +0.11 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.83 +0.08 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 +0.01 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.86 +0.01 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 0.00 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 0.00 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 0.00 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 0.00 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 0.00 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 0.00 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 0.00 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 20 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 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 5.03 +0.10 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.79 +0.10 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.55 +0.10 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.30 +0.10 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.82 +0.10 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.35 +0.10 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.88 +0.09 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.44 +0.07 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.99 0.00 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 0.00 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 +0.02 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.92 +0.01 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 0.00 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.01 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 0.00 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 0.00 22 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 0.00 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 22 0 45 0
TOTAL CALL 812 12,554 -535
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 260 0 4,500 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 163 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 0.00 113 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,633 0
28MAY26 14.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 1,564 0
28MAY26 14.50 P 0.00 0.00 0.00 0.36 -0.03 24 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.85 -0.01 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.86 -0.05 123 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.36 -0.05 139 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.86 -0.05 154 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.86 -0.05 183 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.36 -0.05 197 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.85 -0.06 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.86 -0.05 234 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 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 66 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 245 0
29JUN26 14.00 P 0.20 0.20 0.20 0.21 -0.01 17 15 1,200 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.48 -0.03 16 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 -0.01 16 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.35 -0.01 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.86 -0.05 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.36 -0.05 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.86 -0.05 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.86 -0.05 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.36 -0.05 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.85 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.86 -0.05 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 0.00 24 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.31 -0.04 17 0 295 0
30JUL26 14.50 P 0.55 0.55 0.55 0.59 -0.03 17 41 71 +20
30JUL26 15.00 P 0.00 0.00 0.00 0.95 -0.04 17 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.37 -0.02 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.86 -0.05 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.36 -0.05 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.86 -0.05 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 0.00 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.15 0.00 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.27 -0.02 20 0 178 0
28AUG26 14.00 P 0.46 0.46 0.46 0.47 -0.02 20 44 297 0
28AUG26 14.50 P 0.75 0.75 0.75 0.73 -0.03 20 15 221 +15
28AUG26 15.00 P 0.00 0.00 0.00 1.06 -0.04 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.46 0.00 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.89 -0.01 20 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.36 -0.01 20 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.86 -0.05 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.36 -0.05 26 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.86 -0.05 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.35 -0.06 0 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 27 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 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 0.00 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 0.00 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 -0.01 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.10 0.00 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 -0.01 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.88 0.00 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 0.00 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.70 -0.08 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 -0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.03 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.99 -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 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.01 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 0.00 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 -0.01 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.01 19 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.24 0.00 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.01 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.00 -0.01 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 0.00 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 -0.03 15 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 -0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.55 -0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.03 -0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.00 -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 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 0.00 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 305 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 -0.02 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.14 -0.03 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.44 -0.03 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.80 -0.01 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.16 -0.01 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.50 -0.06 20 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.94 -0.04 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.37 -0.04 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.76 -0.09 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.61 -0.08 0 0 0 0
TOTAL PUT 115 16,251 +50
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$ 128.00
28MAY26 57.50 C 0.00 0.00 0.00 70.51 -0.21 318 0 282 0
28MAY26 60.00 C 0.00 0.00 0.00 68.01 -0.22 298 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 65.51 -0.22 277 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 63.01 -0.22 256 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 60.51 -0.22 232 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 58.01 -0.22 191 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 55.51 -0.22 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 53.01 -0.22 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 50.51 -0.22 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 48.01 -0.22 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.51 -0.23 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.01 -0.23 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.51 -0.23 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.01 -0.23 0 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 35.51 -0.23 0 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 33.01 -0.23 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.51 -0.23 0 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 28.01 -0.23 0 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 25.51 -0.31 0 0 370 0
28MAY26 105.00 C 0.00 0.00 0.00 23.01 -0.24 0 0 702 0
28MAY26 107.50 C 0.00 0.00 0.00 20.52 -0.23 82 0 1,033 0
28MAY26 110.00 C 0.00 0.00 0.00 18.02 -0.23 72 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 15.52 -0.24 61 0 1,186 0
28MAY26 115.00 C 0.00 0.00 0.00 13.02 -0.28 51 0 1,404 0
28MAY26 117.50 C 10.90 10.90 10.90 10.54 -0.36 52 2 1,364 -2
28MAY26 120.00 C 8.61 8.61 8.61 8.12 -0.49 53 2 4,105 0
28MAY26 122.50 C 4.06 4.06 4.06 6.03 -0.47 61 30 3,192 -30
28MAY26 125.00 C 0.00 0.00 0.00 3.97 -0.69 57 0 3,470 0
28MAY26 127.50 C 2.06 2.82 1.41 2.33 -0.78 54 980 4,168 +364
28MAY26 130.00 C 0.83 1.70 0.83 1.24 -0.79 54 509 3,634 -79
28MAY26 132.50 C 0.52 0.94 0.52 0.57 -0.65 54 325 1,153 +76
28MAY26 135.00 C 0.35 0.50 0.25 0.23 -0.45 54 173 3,586 -32
28MAY26 137.50 C 0.22 0.22 0.22 0.08 -0.27 54 32 3,085 0
28MAY26 140.00 C 0.19 0.19 0.15 0.03 -0.14 55 38 1,798 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.07 56 0 1,678 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 1,745 0
28MAY26 147.50 C 0.05 0.05 0.05 0.01 -0.01 72 5 1,098 0
28MAY26 150.00 C 0.05 0.05 0.05 0.01 0.00 80 1 1,957 -1
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,115 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,600 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 102 0 961 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 0 581 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 115 0 621 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 122 0 326 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 350 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 135 0 337 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 141 0 654 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 147 0 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 153 0 651 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 159 0 543 0
29MAY26 105.00 C 0.00 0.00 0.00 23.02 -0.23 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 20.52 -0.24 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 18.03 -0.24 61 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 15.53 -0.27 52 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 13.06 -0.31 55 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 10.63 -0.38 54 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 8.31 -0.48 55 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 6.08 -0.68 51 0 30 0
29MAY26 125.00 C 0.00 0.00 0.00 4.20 -0.76 52 0 0 0
29MAY26 127.50 C 1.90 2.71 1.90 2.85 -0.67 55 39 35 +34
29MAY26 130.00 C 1.50 1.85 1.20 1.76 -0.66 56 1,424 658 +417
29MAY26 132.50 C 0.93 1.22 0.71 0.98 -0.56 55 231 241 +72
29MAY26 135.00 C 0.57 0.77 0.50 0.50 -0.43 55 288 455 +185
29MAY26 137.50 C 0.29 0.29 0.26 0.24 -0.29 55 34 199 -1
29MAY26 140.00 C 0.24 0.24 0.23 0.10 -0.19 55 60 438 +60
29MAY26 142.50 C 0.00 0.00 0.00 0.04 -0.11 55 0 195 0
29MAY26 145.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 286 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 44 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 30 0
29MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 199 0
29MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 23.10 - 49 0 0 -
05JUN26 107.50 C 0.00 0.00 0.00 20.63 - 49 0 0 -
05JUN26 110.00 C 0.00 0.00 0.00 18.19 - 48 0 0 -
05JUN26 112.50 C 0.00 0.00 0.00 15.81 - 49 0 0 -
05JUN26 115.00 C 0.00 0.00 0.00 13.50 - 48 0 0 -
05JUN26 117.50 C 0.00 0.00 0.00 11.32 - 49 0 0 -
05JUN26 120.00 C 0.00 0.00 0.00 9.29 - 49 0 0 -
05JUN26 122.50 C 0.00 0.00 0.00 7.44 - 48 0 0 -
05JUN26 125.00 C 5.80 5.80 5.80 5.88 - 49 7 7 -
05JUN26 127.50 C 4.00 4.17 3.92 4.39 - 48 10 9 -
05JUN26 130.00 C 3.15 3.15 3.11 3.39 - 50 31 31 -
05JUN26 132.50 C 2.32 2.50 2.32 2.44 - 49 33 33 -
05JUN26 135.00 C 1.70 2.00 1.70 1.71 - 49 95 95 -
05JUN26 137.50 C 1.17 1.49 1.17 1.17 - 49 133 130 -
05JUN26 140.00 C 1.10 1.10 0.97 0.77 - 49 65 59 -
05JUN26 142.50 C 0.79 0.79 0.79 0.50 - 49 10 10 -
05JUN26 145.00 C 0.60 0.60 0.60 0.31 - 49 3 3 -
05JUN26 147.50 C 0.00 0.00 0.00 0.19 - 49 0 0 -
05JUN26 150.00 C 0.00 0.00 0.00 0.12 - 49 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 86.10 -0.21 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 85.10 -0.22 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 84.11 -0.21 107 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 83.11 -0.21 97 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 82.11 -0.21 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 81.11 -0.22 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 80.12 -0.21 99 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 79.12 -0.21 91 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 78.12 -0.22 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 75.63 -0.21 89 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 73.13 -0.22 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.64 -0.22 74 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 68.15 -0.21 79 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 65.65 -0.22 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 63.16 -0.22 68 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 60.66 -0.22 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 58.17 -0.22 55 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 55.68 -0.22 60 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 53.18 -0.22 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 50.69 -0.22 51 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 48.20 -0.22 51 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 45.71 -0.22 50 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 43.22 -0.22 49 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 41.16 +0.08 74 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 38.41 -0.23 59 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 36.09 -0.12 62 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 33.76 -0.02 62 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 31.19 -0.18 56 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 28.84 -0.15 55 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 26.66 +0.01 56 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 24.03 -0.16 49 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 21.71 -0.28 48 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 19.41 -0.46 45 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 17.55 -0.29 48 0 2,639 0
29JUN26 115.00 C 14.38 14.38 14.38 15.62 -0.30 48 1 8,510 -1
29JUN26 117.50 C 12.64 12.64 12.64 13.81 -0.30 48 1 3,147 -1
29JUN26 120.00 C 12.43 12.43 12.43 12.13 -0.30 48 1 4,547 -1
29JUN26 122.50 C 10.07 10.07 10.07 10.57 -0.31 48 30 4,243 -30
29JUN26 125.00 C 7.76 9.45 7.76 9.21 -0.37 48 696 11,175 +2
29JUN26 127.50 C 8.05 8.05 8.05 7.93 -0.28 48 30 1,300 -30
29JUN26 130.00 C 5.79 6.61 5.79 6.78 -0.33 48 8 10,902 +1
29JUN26 132.50 C 5.74 6.13 5.74 5.84 -0.29 48 37 1,814 +37
29JUN26 135.00 C 4.66 5.00 4.42 4.94 -0.26 49 16 2,344 -5
29JUN26 137.50 C 4.32 4.32 3.75 4.13 -0.24 48 42 2,166 -4
29JUN26 140.00 C 3.65 3.65 3.48 3.43 -0.23 48 696 8,010 +20
29JUN26 142.50 C 2.85 3.20 2.85 2.83 -0.21 48 107 2,431 0
29JUN26 145.00 C 2.55 2.85 2.55 2.32 -0.19 48 58 4,414 -18
29JUN26 147.50 C 0.00 0.00 0.00 1.89 -0.17 48 0 1,602 0
29JUN26 150.00 C 1.88 2.22 1.68 1.53 -0.15 48 955 12,915 +806
29JUN26 152.50 C 1.87 1.87 1.87 1.24 -0.12 48 65 477 +65
29JUN26 155.00 C 1.51 1.60 1.51 0.99 -0.11 48 85 3,530 +85
29JUN26 157.50 C 1.32 1.40 1.32 0.79 -0.09 48 36 539 +30
29JUN26 160.00 C 1.17 1.17 1.09 0.62 -0.09 48 1,350 3,141 +1,000
29JUN26 162.50 C 0.00 0.00 0.00 0.49 -0.07 48 0 543 0
29JUN26 165.00 C 0.68 0.89 0.68 0.39 -0.05 48 4 6,018 0
29JUN26 167.50 C 0.00 0.00 0.00 0.30 -0.05 48 0 690 0
29JUN26 170.00 C 0.70 0.70 0.69 0.23 -0.05 48 94 4,214 +30
29JUN26 172.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 220 0
29JUN26 177.50 C 0.46 0.46 0.46 0.11 -0.02 48 20 366 +20
29JUN26 180.00 C 0.35 0.35 0.35 0.08 -0.02 48 10 977 -10
29JUN26 182.50 C 0.39 0.39 0.39 0.07 -0.01 48 1 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 0.00 48 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 0.00 48 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 0.00 48 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 707 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 935 0
30JUL26 60.00 C 0.00 0.00 0.00 68.28 -0.21 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 65.79 -0.22 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 63.30 -0.22 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 60.82 -0.22 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.33 -0.22 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 55.85 -0.22 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 53.37 -0.22 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 50.90 -0.38 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.43 -0.42 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.98 -0.44 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.95 -0.11 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.16 -0.46 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.75 -0.52 47 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.84 -0.07 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.45 -0.11 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.17 -0.12 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.93 -0.14 51 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.77 -0.14 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 25.65 -0.16 49 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 23.65 -0.09 49 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 21.52 -0.32 47 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 19.70 -0.33 47 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 17.98 -0.32 47 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 16.35 -0.33 47 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 14.82 -0.33 47 20 319 +17
30JUL26 122.50 C 0.00 0.00 0.00 13.40 -0.33 47 0 595 0
30JUL26 125.00 C 11.00 12.09 11.00 12.09 -0.23 48 31 338 +31
30JUL26 127.50 C 10.55 10.55 10.46 10.91 -0.21 48 43 1,031 0
30JUL26 130.00 C 0.00 0.00 0.00 9.81 -0.32 48 20 1,021 +20
30JUL26 132.50 C 8.61 8.61 8.61 8.87 -0.27 49 30 10,360 0
30JUL26 135.00 C 7.80 7.80 7.80 7.91 -0.31 48 30 686 -19
30JUL26 137.50 C 7.23 7.23 7.15 7.02 -0.29 48 20 629 +20
30JUL26 140.00 C 6.41 6.41 6.41 6.21 -0.27 48 1 904 +1
30JUL26 142.50 C 0.00 0.00 0.00 5.47 -0.27 48 0 979 0
30JUL26 145.00 C 0.00 0.00 0.00 4.81 -0.25 48 0 1,275 0
30JUL26 147.50 C 0.00 0.00 0.00 4.22 -0.24 48 0 1,408 0
30JUL26 150.00 C 0.00 0.00 0.00 3.69 -0.23 48 0 3,449 0
30JUL26 152.50 C 0.00 0.00 0.00 3.22 -0.21 48 0 271 0
30JUL26 155.00 C 3.53 3.53 3.53 2.81 -0.19 48 30 270 +30
30JUL26 157.50 C 0.00 0.00 0.00 2.44 -0.18 48 0 188 0
30JUL26 160.00 C 0.00 0.00 0.00 2.11 -0.17 48 0 1,174 0
30JUL26 162.50 C 0.00 0.00 0.00 1.83 -0.15 48 0 257 0
30JUL26 165.00 C 0.00 0.00 0.00 1.58 -0.14 48 0 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 1.36 -0.13 48 0 2,174 0
30JUL26 170.00 C 0.00 0.00 0.00 1.17 -0.11 48 0 185 0
30JUL26 172.50 C 0.00 0.00 0.00 1.00 -0.11 48 0 180 0
30JUL26 175.00 C 1.62 1.67 1.62 0.86 -0.09 48 120 492 -30
28AUG26 60.00 C 0.00 0.00 0.00 68.69 +0.07 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 66.21 +0.06 72 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 63.74 +0.06 69 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 61.30 +0.09 67 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.88 +0.13 65 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 56.46 +0.16 64 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 54.05 +0.19 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 51.64 +0.20 60 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 49.24 -0.17 58 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.86 +0.19 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 44.44 -0.09 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 42.17 -0.10 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.88 -0.11 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.63 -0.17 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 35.49 -0.12 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 33.24 -0.21 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 31.01 -0.36 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.02 -0.34 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.02 -0.39 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.25 -0.28 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.56 -0.16 49 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 21.76 -0.28 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.16 -0.28 49 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.64 -0.28 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.20 -0.27 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.31 +0.20 51 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 14.49 -0.32 49 0 245 0
28AUG26 127.50 C 12.56 12.56 12.56 13.33 -0.28 49 30 240 +30
28AUG26 130.00 C 11.53 11.53 11.53 12.26 -0.30 49 16 521 +16
28AUG26 132.50 C 11.10 11.10 11.10 11.27 -0.30 49 27 893 +27
28AUG26 135.00 C 10.36 10.50 10.26 10.43 -0.27 50 111 1,358 +111
28AUG26 137.50 C 0.00 0.00 0.00 9.60 -0.24 50 0 726 0
28AUG26 140.00 C 8.60 8.60 8.60 8.73 -0.24 50 4 1,035 0
28AUG26 142.50 C 8.32 8.32 8.32 7.94 -0.23 50 19 839 0
28AUG26 145.00 C 7.18 7.18 7.18 7.20 -0.22 50 4 997 0
28AUG26 147.50 C 6.98 6.98 6.98 6.53 -0.21 50 14 477 0
28AUG26 150.00 C 5.80 6.50 5.80 5.91 -0.20 50 23 247 -19
28AUG26 152.50 C 6.00 6.00 6.00 5.34 -0.19 49 11 117 -11
28AUG26 155.00 C 0.00 0.00 0.00 4.82 -0.18 49 0 141 0
28AUG26 157.50 C 0.00 0.00 0.00 4.35 -0.17 49 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 3.80 -0.16 49 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 3.42 -0.15 49 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 3.07 -0.14 49 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 2.76 -0.13 49 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.47 -0.13 49 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 2.22 -0.11 49 0 26 0
28AUG26 175.00 C 0.00 0.00 0.00 1.98 -0.11 49 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 73.50 -0.22 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 71.03 -0.22 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 68.69 -0.09 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.21 -0.12 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.74 -0.14 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.30 -0.14 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.88 -0.13 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.46 -0.14 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.05 -0.17 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.00 +0.15 55 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 49.65 +0.13 54 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 47.33 +0.11 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 45.04 +0.08 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 42.79 +0.04 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.59 +0.01 51 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 38.43 -0.11 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.29 -0.22 49 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 34.29 -0.18 49 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 32.30 -0.19 49 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 30.43 -0.17 49 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 28.42 -0.29 48 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 26.59 -0.34 48 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 24.89 -0.40 48 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 23.24 -0.50 47 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 21.69 -0.52 47 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 20.28 -0.47 48 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 19.05 -0.31 48 0 2,323 0
29SEP26 122.50 C 16.75 16.75 16.75 17.69 -0.35 48 30 4,132 -30
29SEP26 125.00 C 0.00 0.00 0.00 16.35 -0.35 48 0 7,645 0
29SEP26 127.50 C 0.00 0.00 0.00 15.21 -0.35 48 0 1,162 0
29SEP26 130.00 C 0.00 0.00 0.00 14.16 -0.33 48 0 1,115 0
29SEP26 132.50 C 0.00 0.00 0.00 13.17 -0.31 48 0 731 0
29SEP26 135.00 C 12.20 12.20 12.09 12.25 -0.30 48 77 1,719 -65
29SEP26 137.50 C 0.00 0.00 0.00 11.42 -0.38 49 0 385 0
29SEP26 140.00 C 10.45 10.45 10.45 10.64 -0.33 49 2 3,641 -2
29SEP26 142.50 C 0.00 0.00 0.00 9.89 -0.27 49 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 9.12 -0.26 49 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 8.40 -0.26 49 0 2,189 0
29SEP26 150.00 C 0.00 0.00 0.00 7.73 -0.25 49 0 1,883 0
29SEP26 152.50 C 6.68 6.68 6.68 7.11 -0.24 49 60 194 0
29SEP26 155.00 C 0.00 0.00 0.00 6.53 -0.23 49 0 1,327 0
29SEP26 157.50 C 0.00 0.00 0.00 6.00 -0.22 49 0 473 0
29SEP26 160.00 C 0.00 0.00 0.00 5.34 -0.21 48 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 4.90 -0.19 48 0 439 0
29SEP26 165.00 C 5.06 5.28 5.06 4.62 -0.06 49 270 847 +135
29SEP26 167.50 C 4.85 4.85 4.85 4.11 -0.31 48 135 214 -135
29SEP26 170.00 C 0.00 0.00 0.00 3.76 -0.17 48 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 3.44 -0.16 48 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 3.14 -0.16 48 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 2.87 -0.15 48 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 2.62 -0.14 48 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 2.39 -0.13 48 0 30 0
29SEP26 185.00 C 3.16 3.16 3.16 2.18 -0.13 48 32 176 +25
29SEP26 187.50 C 0.00 0.00 0.00 1.99 -0.12 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.81 -0.12 48 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.65 -0.11 48 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.51 -0.09 48 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.37 -0.09 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.25 -0.08 48 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 1.03 -0.08 48 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.85 -0.07 48 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.71 -0.05 48 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.58 -0.05 48 0 681 0
30DEC26 55.00 C 0.00 0.00 0.00 73.96 -0.22 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 71.55 -0.22 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 69.15 -0.22 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 66.77 -0.23 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.79 +0.15 54 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 62.45 +0.14 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.78 -0.23 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.82 +0.07 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.28 -0.23 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.08 -0.36 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.92 -0.25 48 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 48.81 -0.25 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.86 -0.13 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 44.80 -0.18 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.77 -0.25 48 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 40.86 -0.14 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.93 -0.32 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.20 -0.25 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.46 -0.25 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.58 -0.44 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 32.14 +0.09 48 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 30.57 +0.08 48 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 28.76 -0.24 47 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 27.60 +0.16 48 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 26.21 +0.13 48 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 24.57 -0.14 47 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 23.27 -0.28 47 0 1,490 0
30DEC26 122.50 C 20.94 20.94 20.94 22.07 -0.27 47 30 854 -30
30DEC26 125.00 C 0.00 0.00 0.00 20.92 -0.28 47 0 4,099 0
30DEC26 127.50 C 18.48 19.81 18.48 19.85 -0.28 47 80 581 +18
30DEC26 130.00 C 17.51 17.51 17.51 18.89 -0.22 48 30 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 17.86 -0.26 48 0 990 0
30DEC26 135.00 C 15.73 16.91 15.73 16.95 -0.30 48 176 3,905 +130
30DEC26 137.50 C 16.03 16.03 16.03 16.09 -0.27 48 13 876 0
30DEC26 140.00 C 16.00 16.00 15.21 15.28 -0.26 48 21 1,286 +21
30DEC26 142.50 C 0.00 0.00 0.00 14.51 -0.25 48 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 13.78 -0.25 49 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 13.10 -0.25 49 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 12.41 -0.21 49 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 11.71 -0.20 49 0 611 0
30DEC26 155.00 C 10.52 10.52 10.52 11.04 -0.20 49 30 833 0
30DEC26 157.50 C 10.77 10.77 10.77 10.41 -0.19 49 30 45 -30
30DEC26 160.00 C 0.00 0.00 0.00 9.81 -0.19 49 0 305 0
30DEC26 162.50 C 0.00 0.00 0.00 9.25 -0.18 49 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 8.72 -0.17 49 0 244 0
30DEC26 167.50 C 0.00 0.00 0.00 8.21 -0.17 49 0 85 0
30DEC26 170.00 C 8.32 8.40 8.32 7.51 -0.16 48 50 1,539 0
30DEC26 172.50 C 0.00 0.00 0.00 7.28 -0.17 48 0 114 0
30DEC26 175.00 C 0.00 0.00 0.00 6.66 -0.36 48 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 6.27 -0.15 48 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 5.90 -0.14 48 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 5.55 -0.14 48 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 5.38 -0.14 48 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 4.92 -0.13 48 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 4.63 -0.12 48 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.35 -0.12 48 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.10 -0.11 48 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 3.85 -0.11 48 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 3.62 -0.11 48 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 72.17 -0.23 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 69.85 -0.24 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 67.57 -0.23 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 65.31 -0.24 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 63.08 -0.25 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.89 -0.25 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 58.74 -0.26 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.63 -0.26 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 54.56 -0.27 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.54 -0.27 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.56 -0.27 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.63 -0.28 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.75 -0.28 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.92 -0.29 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.14 -0.29 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.41 -0.29 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.73 -0.30 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.11 -0.29 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.53 -0.30 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 35.01 -0.30 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.54 -0.30 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.12 -0.30 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.75 -0.30 47 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 29.42 +0.15 47 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 27.76 -0.28 46 0 20 0
30MAR27 120.00 C 26.52 26.52 26.52 26.62 -0.20 46 65 5 -65
30MAR27 122.50 C 0.00 0.00 0.00 25.47 -0.20 46 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 24.41 -0.28 47 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 23.37 -0.27 47 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 22.38 -0.25 47 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 21.44 -0.25 47 0 93 0
30MAR27 135.00 C 20.46 20.57 20.46 20.57 -0.21 47 195 377 +195
30MAR27 137.50 C 0.00 0.00 0.00 19.68 -0.21 47 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 18.86 -0.20 47 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 18.07 -0.20 48 3 153 0
30MAR27 145.00 C 0.00 0.00 0.00 17.33 -0.19 48 3 98 0
30MAR27 147.50 C 0.00 0.00 0.00 16.61 -0.42 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 15.92 -0.27 48 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 15.24 -0.28 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 14.54 -0.27 48 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 13.87 -0.27 48 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 13.23 -0.26 48 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 12.62 -0.26 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 12.03 -0.26 48 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 11.14 -0.58 47 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 10.94 -0.25 48 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 10.43 -0.24 48 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 9.66 -0.52 47 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 9.21 -0.50 47 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 8.78 -0.49 47 0 250 0
TOTAL CALL 10,839 337,523 +3,450
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 366 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 348 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 330 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 313 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 296 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 280 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 265 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 250 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 236 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 222 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 209 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 196 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 183 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 170 0 277 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 158 0 393 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,086 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 134 0 706 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 447 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,641 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2,196 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5,175 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 2,367 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 3,167 0
28MAY26 117.50 P 0.10 0.10 0.10 0.03 -0.12 54 60 3,348 -30
28MAY26 120.00 P 0.35 0.35 0.19 0.11 -0.25 54 208 8,232 +24
28MAY26 122.50 P 0.68 0.68 0.39 0.35 -0.38 54 96 2,609 -4
28MAY26 125.00 P 1.75 1.75 0.86 0.83 -0.54 53 125 3,971 -20
28MAY26 127.50 P 2.73 2.81 1.95 1.75 -0.65 52 445 2,921 -305
28MAY26 130.00 P 4.45 4.45 3.32 3.24 -0.41 55 241 2,183 -72
28MAY26 132.50 P 5.69 6.10 4.88 4.98 -0.50 51 192 1,713 -34
28MAY26 135.00 P 7.79 11.40 7.53 7.28 -0.13 58 200 3,332 -30
28MAY26 137.50 P 12.00 12.00 10.60 9.56 -0.04 53 72 2,404 -2
28MAY26 140.00 P 12.50 12.50 12.50 12.01 +0.09 52 1 1,096 0
28MAY26 142.50 P 0.00 0.00 0.00 14.50 +0.16 0 0 631 0
28MAY26 145.00 P 17.50 17.50 17.50 17.00 +0.19 0 1 750 -1
28MAY26 147.50 P 0.00 0.00 0.00 19.50 +0.20 0 0 436 0
28MAY26 150.00 P 0.00 0.00 0.00 22.00 +0.20 0 0 209 -16
28MAY26 152.50 P 0.00 0.00 0.00 24.50 +0.20 0 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 27.00 +0.20 0 0 30 -38
28MAY26 157.50 P 0.00 0.00 0.00 29.50 +0.20 0 0 0 -18
28MAY26 160.00 P 0.00 0.00 0.00 32.00 +0.20 0 0 0 -121
28MAY26 162.50 P 0.00 0.00 0.00 34.50 +0.20 0 0 0 -30
28MAY26 165.00 P 0.00 0.00 0.00 37.00 +0.20 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 39.50 +0.20 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 42.00 +0.20 0 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 44.50 +0.20 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 47.00 +0.20 0 0 0 -14
28MAY26 177.50 P 0.00 0.00 0.00 49.50 +0.20 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 52.00 +0.20 0 0 0 -60
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.04 55 0 30 0
29MAY26 115.00 P 0.00 0.00 0.00 0.04 -0.07 56 0 178 0
29MAY26 117.50 P 0.23 0.23 0.23 0.11 -0.15 55 16 313 0
29MAY26 120.00 P 0.65 0.65 0.31 0.29 -0.26 55 147 419 +101
29MAY26 122.50 P 1.06 1.11 0.62 0.64 -0.34 54 96 351 +86
29MAY26 125.00 P 2.16 2.16 1.30 1.26 -0.41 54 36 388 -20
29MAY26 127.50 P 3.14 3.50 2.20 2.27 -0.46 54 216 382 +44
29MAY26 130.00 P 0.00 0.00 0.00 3.80 -0.31 57 0 55 0
29MAY26 132.50 P 0.00 0.00 0.00 5.47 -0.35 56 0 59 0
29MAY26 135.00 P 0.00 0.00 0.00 7.55 -0.09 58 0 282 0
29MAY26 137.50 P 0.00 0.00 0.00 9.79 +0.03 59 0 108 0
29MAY26 140.00 P 0.00 0.00 0.00 12.08 +0.05 55 0 90 0
29MAY26 142.50 P 0.00 0.00 0.00 14.52 +0.12 54 0 30 0
29MAY26 145.00 P 0.00 0.00 0.00 17.00 +0.17 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 19.50 +0.19 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 22.00 +0.20 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 24.50 +0.20 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 27.00 +0.20 0 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 29.50 +0.20 0 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 32.00 +0.20 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
05JUN26 107.50 P 0.00 0.00 0.00 0.06 - 50 0 0 -
05JUN26 110.00 P 0.00 0.00 0.00 0.12 - 49 0 0 -
05JUN26 112.50 P 0.35 0.35 0.35 0.23 - 49 30 30 -
05JUN26 115.00 P 0.00 0.00 0.00 0.44 - 49 0 0 -
05JUN26 117.50 P 0.00 0.00 0.00 0.76 - 49 0 0 -
05JUN26 120.00 P 1.43 1.43 1.24 1.21 - 49 70 70 -
05JUN26 122.50 P 2.35 2.58 2.10 1.86 - 48 33 30 -
05JUN26 125.00 P 2.67 2.67 2.67 2.67 - 48 30 30 -
05JUN26 127.50 P 0.00 0.00 0.00 3.90 - 49 0 0 -
05JUN26 130.00 P 0.00 0.00 0.00 5.23 - 49 0 0 -
05JUN26 132.50 P 0.00 0.00 0.00 6.82 - 49 0 0 -
05JUN26 135.00 P 0.00 0.00 0.00 8.58 - 48 0 0 -
05JUN26 137.50 P 0.00 0.00 0.00 10.56 - 49 0 0 -
05JUN26 140.00 P 0.00 0.00 0.00 12.68 - 49 0 0 -
05JUN26 142.50 P 0.00 0.00 0.00 14.91 - 48 0 0 -
05JUN26 145.00 P 0.00 0.00 0.00 17.24 - 49 0 0 -
05JUN26 147.50 P 0.00 0.00 0.00 19.62 - 48 0 0 -
05JUN26 150.00 P 0.00 0.00 0.00 22.06 - 49 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 122 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 891 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 0.00 49 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 1,198 0
29JUN26 97.50 P 0.27 0.27 0.27 0.20 -0.02 48 3 1,550 -3
29JUN26 100.00 P 0.48 0.49 0.47 0.31 -0.03 48 131 11,050 0
29JUN26 102.50 P 0.64 0.64 0.63 0.47 -0.04 48 16 8,813 +6
29JUN26 105.00 P 0.84 0.84 0.84 0.69 -0.04 48 10 7,561 -10
29JUN26 107.50 P 1.03 1.03 1.00 0.97 -0.06 48 23 8,649 +21
29JUN26 110.00 P 1.45 1.45 1.34 1.35 -0.06 48 28 17,816 -16
29JUN26 112.50 P 1.96 1.96 1.81 1.76 -0.08 47 3 4,464 -1
29JUN26 115.00 P 2.27 2.32 2.27 2.29 -0.11 47 223 9,788 -212
29JUN26 117.50 P 3.49 3.49 2.90 2.94 -0.12 47 184 3,840 +29
29JUN26 120.00 P 4.20 4.30 3.64 3.73 -0.10 47 218 5,802 -37
29JUN26 122.50 P 5.21 5.23 4.90 4.69 -0.10 47 76 2,668 +70
29JUN26 125.00 P 6.21 6.45 5.63 5.77 -0.06 47 1,453 4,034 +963
29JUN26 127.50 P 7.35 7.51 6.86 7.02 -0.06 47 4,037 4,119 +2,735
29JUN26 130.00 P 9.20 9.20 8.19 8.42 -0.05 47 105 8,629 -38
29JUN26 132.50 P 9.92 9.92 9.92 9.99 +0.07 48 3 1,570 0
29JUN26 135.00 P 11.82 11.82 11.82 11.63 -0.01 48 70 1,523 +20
29JUN26 137.50 P 13.41 13.41 13.41 13.44 +0.03 49 3 849 0
29JUN26 140.00 P 0.00 0.00 0.00 15.03 +0.01 48 0 3,610 0
29JUN26 142.50 P 0.00 0.00 0.00 16.97 +0.03 48 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 18.98 +0.07 48 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 21.06 +0.07 48 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 23.67 +0.54 52 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 25.88 +0.03 53 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 28.14 +0.05 53 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 30.41 +0.04 53 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 32.66 -0.01 53 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 35.06 +0.05 54 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 37.32 -0.05 52 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 39.77 +0.02 53 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 42.21 +0.07 53 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 44.53 -0.02 48 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 47.20 +0.22 57 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 49.50 +0.08 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 52.00 +0.12 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 54.50 +0.14 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 57.00 +0.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 59.50 +0.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 62.00 +0.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 64.50 +0.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 67.00 +0.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.50 +0.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 72.00 +0.20 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 77.00 +0.20 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 82.00 +0.20 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 87.00 +0.20 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 92.00 +0.20 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 0.00 48 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.47 -0.03 48 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.68 -0.04 48 0 52 0
30JUL26 97.50 P 1.03 1.04 1.03 0.91 -0.06 48 6 706 +5
30JUL26 100.00 P 0.00 0.00 0.00 1.20 -0.05 48 0 658 0
30JUL26 102.50 P 1.78 1.78 1.78 1.57 -0.03 48 1 950 0
30JUL26 105.00 P 2.01 2.01 2.01 1.96 -0.05 48 6 1,174 0
30JUL26 107.50 P 0.00 0.00 0.00 2.40 -0.10 47 0 705 0
30JUL26 110.00 P 2.99 3.08 2.99 2.95 -0.08 47 31 1,207 +31
30JUL26 112.50 P 3.76 3.76 3.76 3.59 -0.08 47 30 613 +30
30JUL26 115.00 P 4.27 4.27 4.24 4.34 -0.10 47 7 5,615 +7
30JUL26 117.50 P 0.00 0.00 0.00 5.20 -0.05 47 0 622 0
30JUL26 120.00 P 0.00 0.00 0.00 6.13 -0.08 47 0 1,719 0
30JUL26 122.50 P 7.31 7.44 7.31 7.21 -0.08 47 31 6,173 -31
30JUL26 125.00 P 9.00 9.00 8.43 8.41 0.00 47 31 606 -29
30JUL26 127.50 P 0.00 0.00 0.00 9.73 +0.04 47 0 760 0
30JUL26 130.00 P 0.00 0.00 0.00 11.15 +0.06 47 0 604 0
30JUL26 132.50 P 0.00 0.00 0.00 12.64 -0.04 48 0 7,039 0
30JUL26 135.00 P 15.55 15.55 15.15 14.28 +0.01 48 3 568 -1
30JUL26 137.50 P 0.00 0.00 0.00 15.76 -0.05 47 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 17.47 -0.03 47 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 19.27 -0.02 47 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 21.10 0.00 47 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 22.37 -0.68 44 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 25.61 +0.10 51 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 27.53 -0.10 50 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 30.07 +0.43 53 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 32.27 +0.38 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.22 +0.15 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 36.51 +0.23 53 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.76 +0.24 54 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 41.00 +0.21 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 42.88 -0.20 50 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.13 -0.25 49 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 47.85 +0.13 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.38 -0.02 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.89 -0.03 49 0 63 0
28AUG26 92.50 P 1.44 1.44 1.44 1.17 -0.03 49 1 1 +1
28AUG26 95.00 P 0.00 0.00 0.00 1.47 -0.04 49 0 253 0
28AUG26 97.50 P 0.00 0.00 0.00 1.86 -0.04 49 0 299 0
28AUG26 100.00 P 2.35 2.35 2.35 2.28 -0.04 49 5 38 +5
28AUG26 102.50 P 2.93 2.93 2.93 2.84 -0.09 49 200 200 +200
28AUG26 105.00 P 3.40 3.40 3.40 3.33 -0.12 49 50 107 +50
28AUG26 107.50 P 0.00 0.00 0.00 3.95 -0.11 48 0 30 0
28AUG26 110.00 P 4.73 4.73 4.73 4.62 -0.14 48 30 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 5.41 -0.18 48 0 74 0
28AUG26 115.00 P 0.00 0.00 0.00 6.28 -0.12 48 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 7.24 -0.12 48 0 139 0
28AUG26 120.00 P 0.00 0.00 0.00 8.30 -0.15 48 0 461 0
28AUG26 122.50 P 0.00 0.00 0.00 9.44 -0.13 48 0 369 0
28AUG26 125.00 P 11.24 11.24 10.65 10.68 -0.12 48 48 652 -12
28AUG26 127.50 P 12.40 12.40 11.98 12.01 -0.11 49 60 598 +31
28AUG26 130.00 P 13.50 13.50 13.50 13.50 -0.03 49 14 195 +14
28AUG26 132.50 P 0.00 0.00 0.00 14.92 -0.08 49 0 1,432 0
28AUG26 135.00 P 0.00 0.00 0.00 16.58 +0.05 50 0 1,004 0
28AUG26 137.50 P 0.00 0.00 0.00 18.25 -0.01 50 0 1,112 0
28AUG26 140.00 P 0.00 0.00 0.00 20.13 +0.10 51 0 1,552 0
28AUG26 142.50 P 0.00 0.00 0.00 21.79 +0.11 50 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 23.62 +0.10 51 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 25.75 +0.34 52 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 27.49 +0.14 51 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 29.61 +0.27 52 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 31.57 +0.20 52 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 33.65 +0.21 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.97 +0.44 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.12 +0.29 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.25 +0.26 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 42.26 +0.14 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.74 +0.35 55 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.68 +0.07 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 49.05 +0.17 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.01 48 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.31 -0.01 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.42 -0.02 48 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.56 -0.02 48 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.74 -0.03 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.94 -0.03 48 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.21 -0.04 48 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.50 -0.04 48 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.87 -0.05 48 0 1,537 0
29SEP26 95.00 P 2.49 2.49 2.49 2.34 -0.05 49 30 1,785 0
29SEP26 97.50 P 3.01 3.01 3.01 2.83 -0.07 49 150 1,327 +144
29SEP26 100.00 P 0.00 0.00 0.00 3.38 -0.07 49 0 8,490 0
29SEP26 102.50 P 3.94 3.99 3.94 3.98 -0.08 49 32 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 4.59 -0.10 48 0 6,052 0
29SEP26 107.50 P 0.00 0.00 0.00 5.30 +0.09 48 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 6.09 -0.10 48 0 6,600 0
29SEP26 112.50 P 0.00 0.00 0.00 6.95 +0.11 48 0 3,468 0
29SEP26 115.00 P 8.10 8.10 8.10 7.90 -0.13 48 100 4,456 -100
29SEP26 117.50 P 9.26 9.26 9.26 8.94 -0.11 48 55 6,347 0
29SEP26 120.00 P 0.00 0.00 0.00 10.05 -0.05 48 0 5,169 0
29SEP26 122.50 P 0.00 0.00 0.00 11.22 -0.07 48 0 2,254 0
29SEP26 125.00 P 0.00 0.00 0.00 12.51 -0.04 48 0 6,582 0
29SEP26 127.50 P 0.00 0.00 0.00 13.84 -0.09 49 0 116 0
29SEP26 130.00 P 15.64 15.64 15.64 15.27 -0.07 49 18 3,586 +18
29SEP26 132.50 P 16.93 17.10 16.93 16.68 -0.07 48 35 235 +35
29SEP26 135.00 P 0.00 0.00 0.00 18.35 +0.01 49 0 1,053 0
29SEP26 137.50 P 0.00 0.00 0.00 20.00 +0.08 49 0 4,241 0
29SEP26 140.00 P 0.00 0.00 0.00 21.75 +0.14 50 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 23.52 +0.16 50 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 25.37 +0.21 50 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 27.26 +0.25 51 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 29.25 +0.35 51 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 31.18 +0.27 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 33.08 +0.25 51 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 35.08 +0.18 52 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 37.07 +0.12 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 39.26 +0.23 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 41.35 +0.12 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.46 +0.09 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 45.63 +0.11 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 47.77 +0.07 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 49.98 +0.10 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 52.19 +0.08 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.40 +0.05 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.66 +0.06 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.94 +0.04 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.23 +0.04 53 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.54 +0.05 53 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.85 +0.05 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.18 +0.05 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.52 +0.06 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 72.87 +0.06 53 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 77.59 +0.06 52 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 82.35 +0.14 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 87.12 +0.25 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 92.01 +0.19 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 0.00 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 0.00 48 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 -0.01 48 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 0.00 48 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 -0.01 48 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.70 -0.01 48 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 -0.02 48 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.12 -0.01 48 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.40 -0.02 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.70 -0.02 48 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 2.05 -0.02 48 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.54 +0.05 48 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.89 -0.02 48 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.42 -0.02 48 0 4,222 0
30DEC26 92.50 P 0.00 0.00 0.00 3.97 -0.15 48 0 3,698 0
30DEC26 95.00 P 0.00 0.00 0.00 4.54 -0.03 48 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 5.39 -0.05 48 0 65 0
30DEC26 100.00 P 0.00 0.00 0.00 6.06 -0.12 48 0 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 6.79 -0.05 48 0 952 0
30DEC26 105.00 P 0.00 0.00 0.00 7.61 +0.15 48 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.45 -0.12 48 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 9.41 +0.19 48 0 18,648 0
30DEC26 112.50 P 0.00 0.00 0.00 10.43 -0.08 48 0 1,562 0
30DEC26 115.00 P 0.00 0.00 0.00 11.51 -0.07 48 0 3,713 0
30DEC26 117.50 P 0.00 0.00 0.00 12.63 -0.10 48 0 1,206 0
30DEC26 120.00 P 0.00 0.00 0.00 13.88 -0.07 48 0 1,314 0
30DEC26 122.50 P 0.00 0.00 0.00 15.15 -0.06 48 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 16.49 -0.04 48 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 17.87 -0.06 48 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 19.32 -0.06 48 0 915 0
30DEC26 132.50 P 0.00 0.00 0.00 20.79 -0.05 48 0 530 0
30DEC26 135.00 P 0.00 0.00 0.00 22.45 +0.05 49 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 23.97 -0.04 49 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 25.64 -0.03 49 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 27.36 -0.09 49 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 29.13 +0.04 49 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 31.01 0.00 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 32.76 -0.06 50 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 34.73 +0.05 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 35.80 -0.80 48 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 38.49 -0.02 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 39.52 -0.99 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 41.52 -0.98 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.52 -1.01 48 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 45.53 -1.04 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.60 -0.02 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 49.56 -1.11 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 51.69 -1.13 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 53.83 -1.11 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.08 0.00 52 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 58.12 +0.10 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.27 +0.10 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 62.48 +0.12 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.73 +0.13 48 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 66.98 +0.13 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 70.29 +1.18 52 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.54 +1.17 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.76 +0.13 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.42 -0.01 47 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.90 -0.03 47 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.13 -0.02 47 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.37 -0.04 47 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.69 -0.04 47 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.01 -0.03 47 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.41 -0.04 47 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.84 -0.05 47 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.28 -0.04 47 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 3.84 -0.05 47 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.41 -0.06 47 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.99 -0.05 47 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.71 -0.06 47 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 6.44 -0.07 47 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 7.18 -0.06 47 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.02 -0.32 47 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 8.87 -0.15 47 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.84 -0.05 47 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 10.82 -0.05 47 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.85 -0.05 47 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 12.94 -0.06 47 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 14.10 -0.05 47 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 15.26 -0.09 47 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 16.53 -0.08 47 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 17.83 -0.09 47 0 150 0
30MAR27 125.00 P 0.00 0.00 0.00 19.18 -0.07 47 0 115 0
30MAR27 127.50 P 0.00 0.00 0.00 20.58 -0.07 47 0 84 0
30MAR27 130.00 P 0.00 0.00 0.00 22.10 -0.03 47 0 190 0
30MAR27 132.50 P 0.00 0.00 0.00 23.52 -0.07 47 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 25.09 -0.01 47 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 26.69 +0.03 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 28.34 +0.03 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 29.70 -0.39 47 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 31.87 +0.03 48 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 33.08 -0.53 47 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 35.44 +0.06 48 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 37.31 +0.07 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.21 +0.08 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.23 -0.80 47 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.09 -0.85 47 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 43.97 -0.90 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.85 -1.02 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.80 -1.08 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.01 +0.12 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 51.83 -1.08 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.86 +0.02 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.88 +0.01 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.92 -1.24 47 0 2 0
TOTAL PUT 9,875 420,685 +3,365
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$ 136.80
28MAY26 115.00 C 0.00 0.00 0.00 21.82 -1.34 80 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 19.32 -1.35 70 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.83 -1.37 70 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 14.36 -1.40 70 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 11.93 -1.46 70 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 9.59 -1.53 69 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 7.40 -1.75 69 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 5.44 -1.62 69 0 0 0
28MAY26 135.00 C 3.89 3.89 3.79 3.77 -1.66 68 31 74 -15
28MAY26 137.50 C 0.00 0.00 0.00 2.48 -1.45 69 0 24 0
28MAY26 140.00 C 1.20 1.40 1.00 1.49 -1.22 68 130 211 +120
28MAY26 142.50 C 0.67 1.30 0.67 0.87 -0.97 69 136 318 +64
28MAY26 145.00 C 0.44 0.80 0.43 0.49 -0.75 70 141 294 +110
28MAY26 147.50 C 0.33 0.48 0.33 0.25 -0.56 70 59 189 +39
28MAY26 150.00 C 0.25 0.29 0.21 0.12 -0.37 70 75 223 +6
28MAY26 152.50 C 0.00 0.00 0.00 0.05 -0.23 70 0 166 0
28MAY26 155.00 C 0.00 0.00 0.00 0.02 -0.14 69 0 304 0
28MAY26 157.50 C 0.12 0.12 0.10 0.01 -0.08 71 320 725 +320
28MAY26 160.00 C 0.05 0.05 0.05 0.01 -0.04 79 3 1,852 -3
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.02 86 0 288 0
28MAY26 165.00 C 0.10 0.10 0.10 0.01 -0.01 92 3 297 -3
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 99 0 353 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,040 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 112 0 468 0
28MAY26 175.00 C 0.01 0.01 0.01 0.01 0.00 118 2 818 -2
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 124 0 412 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,474 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 136 0 400 0
28MAY26 185.00 C 0.07 0.07 0.07 0.01 0.00 141 3 1,254 -3
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 147 0 775 0
28MAY26 190.00 C 0.04 0.04 0.04 0.01 0.00 153 17 880 -16
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 158 0 758 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,641 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 169 0 714 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,109 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 184 0 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 194 0 496 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 203 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 213 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 230 0 556 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 239 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 247 0 638 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 255 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 263 0 640 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 271 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 278 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 286 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 293 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 300 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 307 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 314 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 320 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 327 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 333 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 346 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 369 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 380 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 23.57 -1.18 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 21.15 -1.51 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 19.13 -1.53 49 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 17.22 -1.53 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 15.41 -1.53 49 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 13.71 -1.53 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 12.14 -1.50 49 0 2,175 0
29JUN26 132.50 C 10.02 10.02 10.02 10.78 -1.37 50 17 32 +17
29JUN26 135.00 C 9.31 9.31 9.15 9.38 -1.44 50 13 52 +8
29JUN26 137.50 C 8.85 8.85 8.85 8.14 -1.37 49 1 51 +1
29JUN26 140.00 C 6.30 6.81 6.30 7.04 -1.29 49 50 89 +37
29JUN26 142.50 C 5.54 6.29 5.54 6.04 -1.28 49 109 140 +74
29JUN26 145.00 C 5.00 5.21 4.89 5.20 -1.14 50 114 304 +61
29JUN26 147.50 C 4.36 4.36 4.30 4.45 -1.09 50 30 71 0
29JUN26 150.00 C 3.60 4.00 3.60 3.83 -0.93 50 101 180 +20
29JUN26 152.50 C 2.89 3.20 2.89 3.24 -0.83 50 225 179 +85
29JUN26 155.00 C 2.76 2.82 2.76 2.72 -0.87 50 5 509 +3
29JUN26 157.50 C 2.20 2.32 2.20 2.27 -0.72 50 100 278 0
29JUN26 160.00 C 0.00 0.00 0.00 1.88 -0.72 50 0 79 0
29JUN26 162.50 C 1.85 1.88 1.85 1.56 -0.62 50 61 408 +60
29JUN26 165.00 C 0.00 0.00 0.00 1.28 -0.57 50 0 107 0
29JUN26 167.50 C 0.00 0.00 0.00 1.05 -0.52 50 0 76 0
29JUN26 170.00 C 1.20 1.20 1.10 0.85 -0.47 50 15 433 0
29JUN26 172.50 C 0.00 0.00 0.00 0.69 -0.41 50 0 702 0
29JUN26 175.00 C 0.80 0.80 0.80 0.56 -0.35 50 2 670 -2
29JUN26 177.50 C 0.00 0.00 0.00 0.45 -0.31 50 0 161 0
29JUN26 180.00 C 0.65 0.65 0.65 0.36 -0.27 50 2 908 -2
29JUN26 182.50 C 0.58 0.58 0.58 0.28 -0.24 49 2 138 0
29JUN26 185.00 C 0.54 0.54 0.50 0.23 -0.18 50 22 646 +20
29JUN26 187.50 C 0.00 0.00 0.00 0.18 -0.16 49 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.15 -0.13 50 0 460 0
29JUN26 192.50 C 0.00 0.00 0.00 0.12 -0.11 50 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 -0.09 50 0 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 -0.08 50 0 171 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 -0.07 50 0 3,367 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 944 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 228 0
29JUN26 225.00 C 0.21 0.21 0.21 0.01 -0.01 53 1 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 97 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 99 0 228 0
30JUL26 115.00 C 0.00 0.00 0.00 25.79 -1.26 53 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.55 -1.33 51 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.77 -1.32 51 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.08 -1.29 51 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.47 -1.27 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.94 -1.25 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.50 -1.22 51 0 0 0
30JUL26 132.50 C 14.44 14.44 14.44 14.14 -1.20 51 10 10 +10
30JUL26 135.00 C 0.00 0.00 0.00 12.88 -1.30 51 0 30 0
30JUL26 137.50 C 11.20 11.20 11.20 11.72 -1.24 51 30 189 +30
30JUL26 140.00 C 0.00 0.00 0.00 10.63 -1.19 51 1 16 +1
30JUL26 142.50 C 0.00 0.00 0.00 9.61 -1.15 51 0 45 0
30JUL26 145.00 C 0.00 0.00 0.00 8.71 -1.06 51 0 70 0
30JUL26 147.50 C 0.00 0.00 0.00 7.86 -1.01 51 0 92 0
30JUL26 150.00 C 6.81 6.94 6.76 7.09 -0.92 51 120 321 +105
30JUL26 152.50 C 5.90 6.55 5.90 6.27 -1.03 50 210 305 +113
30JUL26 155.00 C 0.00 0.00 0.00 5.72 -0.88 51 0 163 0
30JUL26 157.50 C 0.00 0.00 0.00 5.19 -0.66 51 0 76 0
30JUL26 160.00 C 0.00 0.00 0.00 4.63 -0.57 51 0 28 0
30JUL26 162.50 C 0.00 0.00 0.00 4.00 -0.66 51 0 61 0
30JUL26 165.00 C 0.00 0.00 0.00 3.56 -0.61 51 1 103 0
30JUL26 167.50 C 3.05 3.10 3.05 3.25 -0.48 51 120 174 +87
30JUL26 170.00 C 2.80 2.80 2.80 2.88 -0.45 51 64 103 -1
30JUL26 172.50 C 2.51 2.53 2.51 2.47 -0.50 51 120 174 +69
30JUL26 175.00 C 0.00 0.00 0.00 2.25 -0.39 51 0 144 0
30JUL26 177.50 C 0.00 0.00 0.00 1.93 -0.42 51 0 55 0
30JUL26 180.00 C 0.00 0.00 0.00 1.75 -0.33 51 0 86 0
30JUL26 182.50 C 0.00 0.00 0.00 1.54 -0.31 51 0 77 0
30JUL26 185.00 C 0.00 0.00 0.00 1.31 -0.33 51 0 22 0
30JUL26 187.50 C 0.00 0.00 0.00 1.15 -0.30 51 0 144 0
30JUL26 190.00 C 0.00 0.00 0.00 1.01 -0.27 51 0 3,884 0
30JUL26 192.50 C 0.00 0.00 0.00 0.88 -0.25 51 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 0.77 -0.23 51 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 0.67 -0.21 51 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 0.59 -0.18 51 0 82 0
30JUL26 205.00 C 0.00 0.00 0.00 0.45 -0.15 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.34 -0.12 51 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 0.25 -0.10 50 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.20 -0.07 51 0 2 0
30JUL26 225.00 C 0.00 0.00 0.00 0.15 -0.06 51 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 134 0
28AUG26 115.00 C 0.00 0.00 0.00 28.22 -0.91 56 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.10 -1.28 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.09 -1.66 52 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.53 -1.64 52 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.38 -1.28 53 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.96 -1.25 53 0 0 0
28AUG26 130.00 C 17.29 17.29 17.29 18.61 -1.23 53 15 15 +15
28AUG26 132.50 C 17.45 17.45 16.91 17.33 -1.20 53 30 60 +30
28AUG26 135.00 C 16.26 16.44 15.16 16.14 -1.10 53 34 34 +34
28AUG26 137.50 C 14.68 15.24 14.68 14.98 -1.22 53 110 155 +110
28AUG26 140.00 C 13.01 13.60 13.01 13.93 -1.16 54 30 128 +30
28AUG26 142.50 C 12.61 12.61 12.61 12.93 -1.10 54 15 30 +15
28AUG26 145.00 C 11.66 11.89 11.66 11.98 -1.08 54 105 135 +105
28AUG26 147.50 C 0.00 0.00 0.00 11.10 -1.03 54 0 26 0
28AUG26 150.00 C 0.00 0.00 0.00 10.27 -0.93 54 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 9.50 -0.87 54 0 88 0
28AUG26 155.00 C 0.00 0.00 0.00 8.69 -0.93 53 0 69 0
28AUG26 157.50 C 0.00 0.00 0.00 8.02 -0.86 54 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 7.57 -0.37 54 0 55 0
28AUG26 162.50 C 0.00 0.00 0.00 6.96 -0.38 54 0 34 0
28AUG26 165.00 C 0.00 0.00 0.00 6.40 -0.37 54 0 38 0
28AUG26 167.50 C 0.00 0.00 0.00 5.87 -0.37 54 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 5.39 -0.36 54 0 96 0
28AUG26 172.50 C 4.96 4.96 4.96 4.94 -0.36 54 22 129 +22
28AUG26 175.00 C 0.00 0.00 0.00 4.53 -0.50 54 0 45 0
28AUG26 177.50 C 0.00 0.00 0.00 4.14 -0.48 54 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 3.79 -0.46 54 0 231 0
28AUG26 182.50 C 0.00 0.00 0.00 3.47 -0.44 54 0 260 0
28AUG26 185.00 C 0.00 0.00 0.00 3.17 -0.42 54 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 2.89 -0.40 54 0 120 0
28AUG26 190.00 C 0.00 0.00 0.00 2.64 -0.38 54 0 39 0
28AUG26 192.50 C 0.00 0.00 0.00 2.41 -0.36 54 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 2.20 -0.34 54 0 17 0
28AUG26 197.50 C 0.00 0.00 0.00 2.00 -0.32 54 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 1.83 -0.30 54 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 29.49 -1.44 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 27.86 -1.59 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 26.40 -1.30 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 24.92 -1.26 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 23.28 -1.44 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 22.17 -1.17 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.63 -1.39 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 19.37 -1.38 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.32 -1.33 53 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 17.21 -1.29 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.16 -1.25 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 15.17 -1.21 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 14.30 -1.11 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 13.37 -1.12 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 12.62 -1.01 53 0 20 0
29SEP26 152.50 C 0.00 0.00 0.00 11.85 -0.87 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 11.12 -0.84 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 10.43 -0.81 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 9.77 -0.58 54 0 760 0
29SEP26 162.50 C 0.00 0.00 0.00 9.11 -0.58 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.50 -0.56 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 7.92 -0.55 54 0 16 0
29SEP26 170.00 C 7.20 7.50 7.20 7.38 -0.53 54 4 23 +4
29SEP26 172.50 C 0.00 0.00 0.00 6.87 -0.40 54 0 17 0
29SEP26 175.00 C 0.00 0.00 0.00 6.39 -0.49 54 0 130 0
29SEP26 177.50 C 0.00 0.00 0.00 5.95 -0.48 54 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 5.53 -0.52 53 0 5,287 0
29SEP26 182.50 C 0.00 0.00 0.00 5.14 -0.57 53 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 4.78 -0.60 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.44 -0.57 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.12 -0.55 53 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 3.83 -0.52 53 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 3.55 -0.50 53 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 3.30 -0.47 53 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 3.06 -0.45 53 0 4,736 0
29SEP26 205.00 C 0.00 0.00 0.00 2.63 -0.41 53 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 2.26 -0.37 53 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 1.94 -0.33 53 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 1.62 -0.29 53 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 1.39 -0.26 53 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 1.19 -0.23 53 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 1.02 -0.21 53 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.87 -0.19 53 0 87 0
29SEP26 245.00 C 0.00 0.00 0.00 0.75 -0.16 53 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.64 -0.15 53 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.55 -0.13 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.47 -0.11 53 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.40 -0.10 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.34 -0.09 53 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 0.29 -0.08 53 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.25 -0.07 53 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.21 -0.07 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.18 -0.06 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 19 0
29SEP26 330.00 C 0.57 0.57 0.57 0.05 -0.02 53 2 17 0
29SEP26 340.00 C 0.52 0.52 0.52 0.04 -0.01 53 8 47 -4
29SEP26 350.00 C 0.50 0.50 0.50 0.03 -0.01 53 2 139 0
30DEC26 115.00 C 0.00 0.00 0.00 34.61 -1.23 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 33.08 -1.30 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.69 -1.28 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 30.43 -1.18 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.01 -1.29 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 27.84 -1.20 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.64 -1.31 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 25.24 -1.41 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 24.43 -1.23 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.30 -1.28 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.30 -1.25 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 21.34 -1.22 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 20.42 -1.20 54 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 19.54 -1.17 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 18.71 -1.14 54 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 17.92 -1.10 54 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 17.16 -1.08 54 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 16.43 -1.05 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.87 -0.80 55 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 15.14 -0.94 55 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 14.45 -0.91 55 0 15 0
30DEC26 167.50 C 0.00 0.00 0.00 13.79 -0.89 55 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 13.15 -0.87 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 12.54 -0.86 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 11.96 -0.83 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 11.41 -0.45 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 10.88 -0.45 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 10.37 -0.45 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 9.89 -0.68 54 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 9.43 -0.72 54 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 8.99 -0.71 54 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 8.57 -0.69 54 0 38 0
30DEC26 195.00 C 0.00 0.00 0.00 8.17 -0.67 54 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 7.79 -0.65 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 7.42 -0.64 54 0 5,052 0
30DEC26 205.00 C 7.54 7.54 7.42 6.75 -0.59 54 110 165 +45
30DEC26 210.00 C 0.00 0.00 0.00 6.13 -0.56 54 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 5.57 -0.53 54 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 5.06 -0.50 54 0 151 0
30DEC26 225.00 C 5.33 5.33 5.33 4.60 -0.46 54 120 938 +120
30DEC26 230.00 C 0.00 0.00 0.00 4.18 -0.43 54 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.79 -0.41 54 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.45 -0.38 54 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 3.13 -0.36 54 0 94 0
30DEC26 250.00 C 0.00 0.00 0.00 2.85 -0.33 54 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 2.59 -0.23 54 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 2.35 -0.22 54 0 36 0
30DEC26 265.00 C 0.00 0.00 0.00 2.14 -0.21 54 0 32 0
30DEC26 270.00 C 2.99 2.99 2.99 1.95 -0.19 54 50 50 +50
30DEC26 275.00 C 0.00 0.00 0.00 1.72 -0.23 54 0 5 0
30DEC26 280.00 C 2.88 2.88 2.88 1.61 -0.17 54 80 80 +80
30DEC26 285.00 C 0.00 0.00 0.00 1.43 -0.20 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.30 -0.19 54 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 1.18 -0.18 54 0 45 0
30DEC26 300.00 C 0.00 0.00 0.00 1.08 -0.16 54 0 29 0
30DEC26 310.00 C 1.95 1.95 1.95 0.89 -0.15 54 50 864 0
30DEC26 320.00 C 1.90 1.90 1.90 0.74 -0.13 54 40 176 +40
30DEC26 330.00 C 0.00 0.00 0.00 0.62 -0.11 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.52 -0.09 54 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.43 -0.08 54 0 219 0
30MAR27 115.00 C 0.00 0.00 0.00 38.66 -1.30 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.32 -1.28 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.06 -1.22 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 34.76 -1.25 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.61 -1.16 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.43 -1.15 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.24 -1.19 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 30.15 -1.16 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.08 -1.16 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 27.87 -1.33 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 27.25 -0.94 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 26.31 -0.92 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.29 -1.00 54 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 24.41 -0.99 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 23.57 -0.97 55 0 191 0
30MAR27 152.50 C 0.00 0.00 0.00 22.76 -0.95 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 22.23 -0.69 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.24 -0.92 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.70 -0.72 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 19.95 -0.77 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 19.23 -0.80 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 18.54 -0.83 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.87 -0.81 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 17.22 -0.80 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.60 -0.78 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 16.00 -0.77 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 15.42 -0.75 55 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 14.87 -0.73 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 14.33 -0.72 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.81 -0.71 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 13.32 -0.68 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 12.84 -0.67 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 12.38 -0.65 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.93 -0.64 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.50 -0.63 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 10.69 -0.60 55 0 30 0
30MAR27 210.00 C 10.51 10.51 10.51 9.94 -0.57 55 2 196 +2
30MAR27 215.00 C 0.00 0.00 0.00 9.24 -0.55 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.59 -0.52 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.99 -0.50 54 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.44 -0.47 54 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.92 -0.45 54 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 6.44 -0.43 54 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 6.00 -0.40 54 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.58 -0.39 54 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 5.20 -0.37 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.84 -0.35 54 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 4.51 -0.34 54 0 11 0
TOTAL CALL 3,295 96,875 +2,111
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 102 0
28MAY26 120.00 P 0.00 0.00 0.00 0.02 -0.03 74 0 60 0
28MAY26 122.50 P 0.00 0.00 0.00 0.04 -0.07 70 0 60 0
28MAY26 125.00 P 0.00 0.00 0.00 0.11 -0.14 69 0 702 0
28MAY26 127.50 P 0.61 0.79 0.42 0.28 -0.20 70 73 473 +50
28MAY26 130.00 P 1.10 1.30 0.78 0.60 -0.27 70 89 523 +81
28MAY26 132.50 P 1.75 1.86 1.32 1.17 -0.28 71 23 350 +19
28MAY26 135.00 P 3.20 3.20 1.81 1.99 -0.28 69 102 416 -29
28MAY26 137.50 P 0.00 0.00 0.00 3.21 -0.10 70 0 217 0
28MAY26 140.00 P 0.00 0.00 0.00 4.75 +0.07 70 0 167 0
28MAY26 142.50 P 0.00 0.00 0.00 6.56 +0.23 69 0 135 0
28MAY26 145.00 P 0.00 0.00 0.00 8.66 +0.56 69 0 670 0
28MAY26 147.50 P 12.00 12.00 10.13 10.92 +0.79 69 50 695 -50
28MAY26 150.00 P 12.60 14.16 12.50 13.30 +0.97 70 8 606 -6
28MAY26 152.50 P 0.00 0.00 0.00 15.74 +1.11 70 0 854 0
28MAY26 155.00 P 0.00 0.00 0.00 18.21 +1.20 69 0 630 0
28MAY26 157.50 P 20.60 21.20 20.60 20.70 +1.25 0 18 339 -83
28MAY26 160.00 P 0.00 0.00 0.00 23.20 +1.15 0 0 2,102 -29
28MAY26 162.50 P 0.00 0.00 0.00 25.70 +1.30 0 0 483 0
28MAY26 165.00 P 30.00 30.00 30.00 28.57 +1.67 156 5 781 -5
28MAY26 167.50 P 32.00 32.00 32.00 30.70 +1.28 0 7 822 -175
28MAY26 170.00 P 0.00 0.00 0.00 34.20 +2.26 218 0 537 0
28MAY26 172.50 P 35.00 35.00 35.00 35.90 +1.46 166 1 188 -223
28MAY26 175.00 P 0.00 0.00 0.00 38.37 +1.47 170 0 87 -130
28MAY26 177.50 P 0.00 0.00 0.00 40.87 +1.41 178 0 59 -17
28MAY26 180.00 P 0.00 0.00 0.00 43.54 +1.32 208 0 0 -223
28MAY26 182.50 P 0.00 0.00 0.00 45.87 +1.42 194 0 10 0
28MAY26 185.00 P 0.00 0.00 0.00 48.60 +1.66 230 0 0 -36
28MAY26 187.50 P 0.00 0.00 0.00 50.87 +1.42 209 0 0 -18
28MAY26 190.00 P 0.00 0.00 0.00 53.40 +1.45 221 0 15 -1
28MAY26 192.50 P 0.00 0.00 0.00 55.90 +1.44 228 0 0 -30
28MAY26 195.00 P 0.00 0.00 0.00 58.20 +1.25 0 0 0 -38
28MAY26 197.50 P 0.00 0.00 0.00 60.87 +1.42 236 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 63.40 +1.45 249 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 68.40 +1.45 262 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 73.58 +1.63 302 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 78.37 +1.42 281 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 83.40 +1.45 299 0 4 0
28MAY26 225.00 P 0.00 0.00 0.00 88.40 +1.45 311 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 93.59 +1.64 355 0 40 0
28MAY26 235.00 P 0.00 0.00 0.00 98.40 +1.45 334 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 103.37 +1.42 338 0 70 0
28MAY26 245.00 P 0.00 0.00 0.00 108.40 +1.45 356 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 113.40 +1.45 366 0 30 0
28MAY26 255.00 P 0.00 0.00 0.00 118.40 +1.45 375 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 123.38 +1.43 380 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 128.20 +1.25 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 133.40 +1.45 403 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 138.59 +1.65 449 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 143.40 +1.46 421 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 148.40 +1.46 430 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 153.40 +1.46 438 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 158.40 +1.41 447 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 163.40 +1.46 455 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 173.36 +1.42 461 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 183.40 +1.46 486 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 193.39 +1.45 499 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 203.36 +1.42 503 0 0 0
29JUN26 115.00 P 1.90 1.90 1.43 1.21 -0.18 50 58 74 +58
29JUN26 117.50 P 2.30 2.30 2.00 1.60 -0.19 50 58 58 +58
29JUN26 120.00 P 3.10 3.10 2.26 2.11 -0.20 50 36 586 +26
29JUN26 122.50 P 3.08 3.08 3.08 2.72 -0.20 50 26 677 +26
29JUN26 125.00 P 0.00 0.00 0.00 3.40 -0.20 50 0 886 0
29JUN26 127.50 P 5.25 5.35 4.10 4.25 -0.16 50 51 249 -29
29JUN26 130.00 P 6.33 6.33 5.32 5.18 -0.09 50 298 25,495 -162
29JUN26 132.50 P 6.64 6.64 6.40 6.08 -0.20 50 105 447 +23
29JUN26 135.00 P 8.40 8.60 7.32 7.29 -0.06 50 281 715 +169
29JUN26 137.50 P 10.00 10.00 8.49 8.52 -0.05 49 250 617 +136
29JUN26 140.00 P 11.49 11.49 9.85 9.93 -0.01 49 178 518 +53
29JUN26 142.50 P 11.94 11.94 11.35 11.43 +0.13 49 87 381 +40
29JUN26 145.00 P 0.00 0.00 0.00 13.06 +0.29 49 0 1,063 0
29JUN26 147.50 P 0.00 0.00 0.00 14.82 +0.27 49 0 1,074 0
29JUN26 150.00 P 0.00 0.00 0.00 16.61 +0.27 49 0 2,414 0
29JUN26 152.50 P 0.00 0.00 0.00 18.55 +0.42 49 0 193 0
29JUN26 155.00 P 0.00 0.00 0.00 20.53 +0.45 49 0 403 0
29JUN26 157.50 P 22.60 22.60 22.60 22.61 +0.58 49 8 102 0
29JUN26 160.00 P 0.00 0.00 0.00 24.80 +0.68 50 0 1,001 0
29JUN26 162.50 P 0.00 0.00 0.00 26.71 +0.50 47 0 1,300 0
29JUN26 165.00 P 0.00 0.00 0.00 28.95 +0.43 47 0 1,667 0
29JUN26 167.50 P 0.00 0.00 0.00 31.64 +0.89 52 0 209 0
29JUN26 170.00 P 0.00 0.00 0.00 34.20 +1.19 55 0 941 0
29JUN26 172.50 P 0.00 0.00 0.00 36.28 +0.97 52 0 258 0
29JUN26 175.00 P 37.63 37.63 37.63 38.66 +1.03 52 1 175 +1
29JUN26 177.50 P 0.00 0.00 0.00 41.03 +1.30 52 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 43.54 +1.18 55 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 45.87 +1.10 52 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 48.60 +1.42 60 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 50.87 +1.36 56 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 53.41 +1.37 60 0 266 0
29JUN26 192.50 P 0.00 0.00 0.00 55.90 +1.42 61 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 58.41 +1.44 63 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 60.87 +1.42 64 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 63.40 +1.45 67 0 5,253 -566
29JUN26 205.00 P 0.00 0.00 0.00 68.40 +1.45 70 0 216 -3
29JUN26 210.00 P 0.00 0.00 0.00 73.58 +1.63 79 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 78.37 +1.42 76 0 233 0
29JUN26 220.00 P 0.00 0.00 0.00 83.41 +1.46 80 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 88.40 +1.45 83 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 93.59 +1.64 93 0 255 0
29JUN26 235.00 P 0.00 0.00 0.00 98.40 +1.45 89 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 103.37 +1.42 91 0 5 0
29JUN26 245.00 P 0.00 0.00 0.00 108.41 +1.46 96 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 113.40 +1.45 98 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 118.40 +1.45 101 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 123.38 +1.43 102 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 128.20 +1.25 0 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 133.40 +1.45 108 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 138.59 +1.65 118 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 143.40 +1.46 113 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 148.40 +1.46 115 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 153.40 +1.46 118 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 158.40 +1.41 120 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 163.40 +1.46 122 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 173.40 +1.46 126 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 183.40 +1.46 131 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 193.40 +1.46 135 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 203.36 +1.42 137 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 213.40 +1.48 142 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 223.40 +1.48 146 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 233.20 +1.26 0 0 0 0
30JUL26 115.00 P 4.00 4.00 3.77 3.07 -0.03 51 32 30 +30
30JUL26 117.50 P 4.00 4.00 4.00 3.85 0.00 51 2 30 0
30JUL26 120.00 P 4.67 4.67 4.67 4.55 +0.01 51 30 30 0
30JUL26 122.50 P 0.00 0.00 0.00 5.40 +0.04 51 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 6.24 +0.05 51 0 0 0
30JUL26 127.50 P 7.95 7.95 7.95 7.19 +0.09 51 10 53 -10
30JUL26 130.00 P 0.00 0.00 0.00 8.24 +0.11 51 0 530 0
30JUL26 132.50 P 0.00 0.00 0.00 9.30 +0.13 51 0 480 0
30JUL26 135.00 P 10.21 10.21 10.21 10.51 +0.06 51 15 465 +15
30JUL26 137.50 P 13.50 13.50 13.50 11.82 +0.12 51 40 450 0
30JUL26 140.00 P 0.00 0.00 0.00 13.22 +0.37 50 0 118 0
30JUL26 142.50 P 0.00 0.00 0.00 14.66 +0.16 50 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 16.24 +0.32 50 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 17.92 +0.39 51 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 19.62 +0.46 51 0 319 0
30JUL26 152.50 P 0.00 0.00 0.00 21.42 +0.52 51 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 22.91 +0.20 49 0 108 0
30JUL26 157.50 P 0.00 0.00 0.00 24.89 +0.37 49 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 26.80 +0.19 49 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 28.96 +0.36 50 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 31.07 +0.45 50 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 33.03 +0.34 49 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 35.47 +0.65 51 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 37.65 +0.68 51 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 39.86 +0.71 51 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 42.44 +1.07 53 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 44.58 +0.97 53 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 46.99 +1.11 54 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 49.26 +1.09 53 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 51.54 +1.05 53 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 53.41 +0.60 46 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 55.90 +0.74 47 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 58.52 +0.99 51 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 60.94 +1.04 51 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 63.40 +1.10 51 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 68.40 +1.29 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 73.58 +1.60 60 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 78.37 +1.41 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 83.41 +1.46 62 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 88.40 +1.45 64 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 93.59 +1.63 70 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 98.40 +1.45 68 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 103.37 +1.42 70 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 108.41 +1.46 73 0 0 0
28AUG26 115.00 P 6.00 6.00 6.00 5.37 +0.29 54 2 202 +2
28AUG26 117.50 P 0.00 0.00 0.00 6.11 +0.12 54 0 0 0
28AUG26 120.00 P 7.09 7.09 7.00 7.00 +0.18 54 25 27 +25
28AUG26 122.50 P 8.52 8.52 8.52 7.89 +0.09 54 15 130 +15
28AUG26 125.00 P 0.00 0.00 0.00 8.87 +0.13 54 0 30 0
28AUG26 127.50 P 9.88 9.88 9.88 9.93 +0.12 54 10 45 -10
28AUG26 130.00 P 11.74 11.74 11.74 11.06 +0.36 54 15 126 +15
28AUG26 132.50 P 0.00 0.00 0.00 12.18 +0.06 53 0 5 0
28AUG26 135.00 P 14.32 14.32 13.87 13.46 +0.18 53 45 62 +39
28AUG26 137.50 P 16.00 16.00 15.50 14.80 +0.25 53 70 70 +30
28AUG26 140.00 P 15.99 15.99 15.99 16.22 +0.27 53 15 15 +15
28AUG26 142.50 P 0.00 0.00 0.00 17.56 +0.18 53 0 32 0
28AUG26 145.00 P 0.00 0.00 0.00 19.12 +0.31 53 0 104 0
28AUG26 147.50 P 0.00 0.00 0.00 20.75 +0.36 53 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 22.44 +0.41 53 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 24.13 +0.40 53 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 25.94 +0.45 53 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 27.78 +0.48 53 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 29.67 +0.54 53 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 31.61 +0.55 54 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 33.60 +0.60 54 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 35.67 +0.68 54 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 37.70 +0.69 54 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 39.42 +0.36 52 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 41.62 +0.48 53 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 43.76 +0.51 53 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.93 +0.54 53 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 48.19 +0.63 53 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.72 +0.97 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 52.57 +0.60 53 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 54.85 +0.64 53 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.07 +0.61 52 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 59.32 +0.59 52 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 61.77 +0.93 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 64.10 +0.79 53 0 0 0
29SEP26 115.00 P 7.00 7.50 7.00 6.85 +0.10 53 4 4 +4
29SEP26 117.50 P 0.00 0.00 0.00 7.90 +0.26 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 8.60 +0.05 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 9.72 +0.21 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.76 +0.40 53 0 26 0
29SEP26 127.50 P 12.05 12.05 12.05 11.84 +0.22 53 10 119 -2
29SEP26 130.00 P 0.00 0.00 0.00 13.02 +0.25 53 0 23 0
29SEP26 132.50 P 0.00 0.00 0.00 14.12 +0.14 53 0 5 0
29SEP26 135.00 P 15.51 15.51 15.51 15.42 +0.16 53 3 3 +3
29SEP26 137.50 P 0.00 0.00 0.00 16.86 +0.26 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.29 +0.37 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.80 +0.43 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.36 +0.46 53 0 8 0
29SEP26 147.50 P 0.00 0.00 0.00 22.98 +0.50 53 0 82 0
29SEP26 150.00 P 0.00 0.00 0.00 24.60 +0.39 53 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 26.33 +0.45 53 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 28.10 +0.46 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 29.90 +0.48 54 0 228 0
29SEP26 160.00 P 0.00 0.00 0.00 31.82 +0.58 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 33.65 +0.54 54 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 35.58 +0.57 54 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 37.62 +0.68 54 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 39.55 +0.64 54 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 41.66 +0.74 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 43.67 +0.73 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 45.80 +0.80 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 47.83 +0.76 55 0 2,182 0
29SEP26 182.50 P 0.00 0.00 0.00 49.92 +0.74 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 52.40 +1.08 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 54.58 +1.26 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 56.57 +0.92 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 59.00 +1.16 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 61.16 +1.11 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 63.38 +1.10 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 65.51 +0.99 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 70.17 +1.12 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 74.79 +1.15 56 0 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 79.01 +0.74 52 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 83.69 +0.75 51 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 88.97 +1.31 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 93.59 +1.18 54 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 98.40 +1.15 53 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 103.37 +1.24 54 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 108.41 +1.37 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 113.40 +1.41 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 118.40 +1.45 60 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 123.38 +1.43 61 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 128.20 +1.25 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 133.40 +1.45 64 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 138.59 +1.65 69 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.40 +1.46 67 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 148.40 +1.46 69 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.40 +1.46 70 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.40 +1.41 71 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.40 +1.46 72 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 173.40 +1.46 75 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 183.40 +1.46 77 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 193.40 +1.46 80 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 203.36 +1.42 81 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 213.40 +1.46 84 0 0 0
30DEC26 115.00 P 11.50 11.60 11.00 10.89 +0.22 53 18 18 +18
30DEC26 117.50 P 0.00 0.00 0.00 12.43 +0.67 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.00 +0.10 53 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 14.25 +0.28 53 0 0 0
30DEC26 125.00 P 15.50 15.50 15.50 15.26 +0.13 53 2 61 0
30DEC26 127.50 P 16.70 16.70 16.70 16.46 +0.13 53 10 11 0
30DEC26 130.00 P 18.97 18.97 18.97 18.07 +0.48 54 30 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.02 +0.12 53 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 20.51 +0.26 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.94 +0.29 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.52 +0.42 54 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 24.94 +0.34 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.50 +0.46 54 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 28.11 +0.49 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 30.45 +1.21 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 31.40 +0.38 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.19 +0.47 54 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 35.01 +0.65 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 36.70 +0.46 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 38.66 +0.73 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.46 +0.68 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 42.36 +0.60 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 44.34 +0.81 55 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 46.29 +0.83 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 48.32 +0.91 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.18 +0.80 55 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 52.27 +0.90 55 0 678 0
30DEC26 182.50 P 0.00 0.00 0.00 54.23 +0.74 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 56.30 +0.76 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 58.36 +0.76 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 60.48 +0.81 56 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 62.59 +0.82 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 64.41 +0.54 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 66.89 +0.89 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 69.00 +0.85 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 73.38 +0.91 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 77.91 +1.07 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 82.38 +1.10 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 86.82 +1.07 57 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 91.36 +1.10 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 95.71 +0.84 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 100.59 +0.99 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 105.23 +1.25 57 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 109.88 +1.17 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.58 +1.14 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 119.29 +1.13 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 123.90 +1.02 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 128.70 +1.05 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.56 +1.12 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 138.59 +1.35 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.40 +1.25 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 148.40 +1.28 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 153.40 +1.38 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 158.40 +1.41 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.40 +1.46 59 0 11 -10
30DEC26 310.00 P 0.00 0.00 0.00 173.40 +1.45 62 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 183.40 +1.46 64 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 193.40 +1.46 66 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 203.36 +1.42 67 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 213.40 +1.46 69 0 6 0
30MAR27 115.00 P 14.50 15.00 14.15 14.01 +0.02 53 24 24 +24
30MAR27 117.50 P 0.00 0.00 0.00 15.68 +0.60 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.80 +0.60 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.48 +0.10 53 0 0 0
30MAR27 125.00 P 19.50 19.50 19.00 18.69 +0.14 53 7 5 -2
30MAR27 127.50 P 20.50 20.50 20.50 19.95 +0.09 53 8 7 -6
30MAR27 130.00 P 0.00 0.00 0.00 21.39 +0.23 53 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 22.60 +0.09 53 0 0 0
30MAR27 135.00 P 25.05 25.05 25.05 24.16 +0.27 53 10 10 +10
30MAR27 137.50 P 0.00 0.00 0.00 25.61 +0.29 53 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.10 +0.32 53 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 28.48 +0.19 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.03 +0.20 53 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 31.77 +0.36 53 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 33.21 +0.19 53 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 35.84 +1.17 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.33 +0.98 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.55 +0.48 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 40.33 +0.52 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.12 +0.54 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.95 +0.57 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.79 +0.58 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.71 +0.64 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 49.61 +0.67 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.52 +0.68 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 53.42 +0.66 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 55.38 +0.68 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 57.35 +0.69 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 59.35 +0.71 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 61.37 +0.73 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 63.40 +0.74 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 65.45 +0.76 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.52 +0.79 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.61 +0.81 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 71.70 +0.82 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 75.93 +0.85 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 80.22 +0.88 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 84.55 +0.91 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 88.93 +0.94 55 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 93.36 +0.98 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 97.87 +1.06 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 102.38 +1.07 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.77 +0.95 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 111.28 +0.92 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 116.01 +1.10 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 120.49 +0.81 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.11 +0.94 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 129.82 +0.87 54 0 30 0
TOTAL PUT 2,265 120,692 -908
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$ 48.28
28MAY26 31.00 C 0.00 0.00 0.00 17.40 +0.22 323 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.39 +0.22 298 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.39 +0.22 279 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.39 +0.21 260 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.39 +0.21 241 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.39 +0.21 223 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.39 +0.21 205 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.40 +0.22 191 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.40 +0.22 174 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.29 +0.11 97 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.29 +0.11 85 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.29 +0.11 73 0 12 0
28MAY26 43.00 C 0.00 0.00 0.00 5.29 +0.11 62 0 0 0
28MAY26 44.00 C 4.34 4.34 4.34 4.29 +0.11 50 3 174 -3
28MAY26 45.00 C 3.75 3.75 3.35 3.35 +0.17 63 50 1,003 -10
28MAY26 46.00 C 2.42 2.80 2.42 2.29 +0.10 28 16 797 -1
28MAY26 47.00 C 1.44 1.94 1.44 1.30 -0.01 21 103 913 -3
28MAY26 48.00 C 0.59 0.96 0.55 0.54 -0.05 26 122 442 -61
28MAY26 49.00 C 0.28 0.38 0.14 0.12 -0.06 25 138 355 -61
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 446 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 - 172 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 24.52 +0.28 132 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.52 +0.28 125 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.52 +0.28 118 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.52 +0.28 112 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.52 +0.27 105 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.53 +0.27 100 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.56 +0.30 97 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.54 +0.29 89 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.51 +0.25 81 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.57 +0.31 80 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.57 +0.30 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.58 +0.31 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.58 +0.30 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.59 +0.31 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.57 +0.28 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.41 +0.12 36 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.61 +0.34 46 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 7.38 +0.11 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.39 +0.11 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 5.41 +0.10 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.45 +0.09 20 0 418 0
29JUN26 45.00 C 0.00 0.00 0.00 3.54 +0.07 20 0 578 0
29JUN26 46.00 C 3.05 3.20 2.62 2.69 +0.04 19 56 572 -2
29JUN26 47.00 C 2.19 2.39 1.96 1.96 0.00 20 427 1,356 +149
29JUN26 48.00 C 1.65 1.71 1.48 1.36 -0.02 20 64 761 +34
29JUN26 49.00 C 1.05 1.14 0.91 0.91 0.00 20 110 435 +93
29JUN26 50.00 C 0.70 0.84 0.69 0.56 -0.01 20 156 457 +11
29JUN26 52.50 C 0.26 0.29 0.21 0.13 -0.01 20 394 532 +13
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 216 0
29JUN26 57.50 C 0.04 0.04 0.04 0.01 0.00 24 30 30 +30
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 16.58 +0.30 73 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.58 +0.31 69 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.58 +0.31 64 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.59 +0.32 60 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.60 +0.32 56 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.60 +0.32 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.60 +0.31 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.60 +0.30 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.61 +0.34 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.38 +0.10 18 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.40 +0.10 21 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.44 +0.10 21 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.51 +0.09 21 0 360 0
30JUL26 45.00 C 0.00 0.00 0.00 3.64 +0.08 21 0 591 0
30JUL26 46.00 C 0.00 0.00 0.00 2.85 +0.07 21 0 246 0
30JUL26 47.00 C 2.33 2.50 2.32 2.09 -0.02 20 94 114 +5
30JUL26 48.00 C 1.70 1.93 1.70 1.56 -0.01 20 35 294 +15
30JUL26 49.00 C 1.17 1.17 1.17 1.16 +0.02 21 1 156 0
30JUL26 50.00 C 0.00 0.00 0.00 0.81 +0.02 21 0 157 0
30JUL26 52.50 C 0.47 0.47 0.43 0.29 +0.01 21 70 65 -45
30JUL26 55.00 C 0.21 0.21 0.21 0.09 0.00 21 30 145 +30
30JUL26 57.50 C 0.00 0.00 0.00 0.03 0.00 22 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 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 13.61 +0.33 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.62 +0.34 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.62 +0.33 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.68 +0.39 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.66 +0.36 40 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.63 +0.36 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.39 +0.10 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.42 +0.10 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.48 +0.09 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.59 +0.09 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.76 +0.07 21 0 472 0
28AUG26 46.00 C 0.00 0.00 0.00 3.03 +0.07 21 0 113 0
28AUG26 47.00 C 0.00 0.00 0.00 2.34 +0.01 20 0 37 0
28AUG26 48.00 C 2.14 2.14 2.14 1.84 0.00 21 11 157 +11
28AUG26 49.00 C 1.56 1.56 1.56 1.44 +0.02 21 15 147 0
28AUG26 50.00 C 0.00 0.00 0.00 1.11 +0.04 21 0 113 0
28AUG26 52.50 C 0.68 0.68 0.68 0.51 +0.01 21 30 50 +3
28AUG26 55.00 C 0.39 0.39 0.39 0.22 +0.01 21 15 97 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.09 0.00 21 0 62 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 24 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 22.71 +0.46 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.70 +0.44 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.71 +0.46 78 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.72 +0.46 74 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.71 +0.45 69 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.72 +0.43 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.71 +0.43 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.73 +0.46 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.72 +0.45 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.72 +0.44 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.73 +0.45 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.71 +0.42 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.68 +0.39 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.66 +0.36 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.64 +0.35 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.64 +0.32 29 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.48 +0.09 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.58 +0.07 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.75 +0.06 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.99 +0.04 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 3.32 +0.03 22 0 343 0
29SEP26 47.00 C 0.00 0.00 0.00 2.73 +0.10 22 0 306 0
29SEP26 48.00 C 0.00 0.00 0.00 2.17 +0.02 21 50 239 +50
29SEP26 49.00 C 0.00 0.00 0.00 1.77 +0.02 21 50 58 +17
29SEP26 50.00 C 0.00 0.00 0.00 1.46 +0.02 22 0 419 0
29SEP26 52.50 C 1.06 1.06 1.06 0.84 +0.01 22 2 498 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 0.00 22 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 0.00 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 60 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 20.71 +0.46 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.72 +0.46 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.71 +0.45 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.72 +0.43 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.71 +0.43 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.73 +0.46 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.72 +0.45 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.73 +0.45 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.73 +0.45 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.71 +0.42 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.69 +0.39 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.66 +0.35 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.72 +0.34 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.79 +0.30 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.74 +0.07 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.97 +0.06 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.25 +0.05 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.62 +0.06 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 4.04 +0.05 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.39 +0.03 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.95 +0.04 21 0 15 0
30DEC26 49.00 C 2.69 2.69 2.69 2.53 +0.03 21 4 39 -4
30DEC26 50.00 C 0.00 0.00 0.00 2.16 +0.02 21 0 55 0
30DEC26 52.50 C 0.00 0.00 0.00 1.49 +0.04 21 0 34 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.01 21 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 0.00 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 - 21 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 17.72 +0.43 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.72 +0.44 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.73 +0.46 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.72 +0.45 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.73 +0.45 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.74 +0.46 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.75 +0.46 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.75 +0.41 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.78 +0.43 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.84 +0.21 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.95 +0.10 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.18 +0.07 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.49 +0.06 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.85 +0.06 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.23 +0.05 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.68 +0.04 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.03 +0.04 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.58 +0.04 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.15 +0.03 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.78 +0.03 20 0 30 0
30MAR27 52.50 C 2.20 2.20 2.20 2.04 +0.03 21 1 53 -1
30MAR27 55.00 C 1.62 1.62 1.62 1.45 +0.01 21 4 24 +4
30MAR27 57.50 C 0.00 0.00 0.00 1.00 +0.01 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 0.00 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.44 0.00 21 0 45 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 - 21 0 0 -
TOTAL CALL 2,081 18,350 +289
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 232 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 201 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 187 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 173 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 159 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 146 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 133 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 746 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,119 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,658 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 917 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 385 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 161 0
28MAY26 48.00 P 0.18 0.23 0.10 0.23 -0.15 24 105 97 -35
28MAY26 49.00 P 0.69 0.69 0.52 0.84 -0.16 26 35 67 +35
28MAY26 50.00 P 0.00 0.00 0.00 1.77 -0.10 35 0 29 0
28MAY26 52.50 P 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 6.72 -0.12 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.22 -0.12 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.72 -0.12 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.22 -0.12 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.72 -0.12 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.22 - 0 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 617 0
29JUN26 39.00 P 0.01 0.01 0.01 0.01 0.00 26 50 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 22 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 646 0
29JUN26 43.00 P 0.11 0.11 0.11 0.09 -0.02 20 4 787 -4
29JUN26 44.00 P 0.17 0.18 0.15 0.19 -0.04 20 64 550 +20
29JUN26 45.00 P 0.36 0.36 0.29 0.36 -0.08 19 44 653 -13
29JUN26 46.00 P 0.49 0.65 0.49 0.65 -0.09 19 230 581 +199
29JUN26 47.00 P 0.97 1.07 0.84 1.07 -0.08 19 122 442 +114
29JUN26 48.00 P 1.49 1.60 1.39 1.65 -0.09 20 95 279 +44
29JUN26 49.00 P 2.27 2.27 2.02 2.36 -0.10 20 107 182 +30
29JUN26 50.00 P 3.04 3.17 2.77 3.20 -0.06 22 318 352 +303
29JUN26 52.50 P 0.00 0.00 0.00 5.40 -0.11 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.85 -0.11 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.17 -0.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.62 -0.31 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.11 -0.31 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.60 -0.31 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.10 - 0 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 20 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 82 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 135 0
30JUL26 42.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 229 0
30JUL26 43.00 P 0.23 0.23 0.23 0.30 -0.02 21 30 999 +30
30JUL26 44.00 P 0.38 0.38 0.38 0.49 -0.02 21 1 431 +1
30JUL26 45.00 P 0.67 0.67 0.67 0.75 -0.03 20 30 287 0
30JUL26 46.00 P 0.98 1.02 0.98 1.10 -0.03 20 31 231 +30
30JUL26 47.00 P 1.42 1.50 1.42 1.53 -0.07 20 3 147 +3
30JUL26 48.00 P 0.00 0.00 0.00 2.09 -0.08 20 0 90 0
30JUL26 49.00 P 2.67 2.67 2.67 2.75 -0.09 21 15 30 +15
30JUL26 50.00 P 3.28 3.28 3.19 3.49 -0.13 21 43 43 +28
30JUL26 52.50 P 0.00 0.00 0.00 5.57 -0.09 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.90 -0.10 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.17 -0.30 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.68 -0.25 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.11 -0.31 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 17.60 -0.31 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.10 - 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 0.00 21 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 180 0
28AUG26 39.00 P 0.06 0.06 0.06 0.08 0.00 21 40 87 +40
28AUG26 40.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 42 0
28AUG26 41.00 P 0.00 0.00 0.00 0.21 0.00 21 0 249 0
28AUG26 42.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 20 0
28AUG26 43.00 P 0.38 0.38 0.38 0.50 -0.02 21 2 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.73 -0.02 21 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.02 -0.04 21 0 422 0
28AUG26 46.00 P 0.00 0.00 0.00 1.39 -0.05 21 0 91 0
28AUG26 47.00 P 0.00 0.00 0.00 1.84 -0.06 20 0 117 0
28AUG26 48.00 P 2.15 2.23 2.15 2.40 -0.07 21 3 45 0
28AUG26 49.00 P 2.85 2.85 2.78 3.04 -0.07 21 10 76 +1
28AUG26 50.00 P 3.49 3.49 3.49 3.74 -0.09 21 9 45 +9
28AUG26 52.50 P 0.00 0.00 0.00 5.72 -0.10 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 7.90 -0.18 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.17 -0.34 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.68 -0.27 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.11 -0.31 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.60 -0.31 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.10 - 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 36 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 0.00 22 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 0.00 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 0.00 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.75 -0.04 21 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 1.02 -0.05 21 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 1.35 -0.06 21 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.75 -0.08 21 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 -0.08 22 0 300 0
29SEP26 48.00 P 0.00 0.00 0.00 2.82 -0.07 22 50 150 +50
29SEP26 49.00 P 0.00 0.00 0.00 3.46 -0.08 22 50 50 +50
29SEP26 50.00 P 0.00 0.00 0.00 4.06 -0.09 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 5.95 -0.10 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.05 -0.16 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.29 -0.37 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.68 -0.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.11 -0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.60 -0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.10 - 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 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 0.00 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 19 0
30DEC26 40.00 P 0.45 0.50 0.45 0.53 -0.02 21 120 470 +90
30DEC26 41.00 P 0.00 0.00 0.00 0.71 -0.02 21 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.93 -0.03 21 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.20 -0.04 21 0 223 0
30DEC26 44.00 P 0.00 0.00 0.00 1.54 -0.05 21 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 1.94 -0.06 21 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.39 -0.07 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.90 -0.06 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 3.45 -0.08 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.05 -0.08 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.69 +0.05 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.33 -0.10 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.37 -0.09 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.86 -0.10 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.87 -0.35 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.17 -0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.83 -0.13 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.11 - 0 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.45 -0.02 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.77 -0.02 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.98 -0.04 20 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.23 -0.04 20 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.52 -0.05 20 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 1.88 -0.07 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 2.26 -0.10 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 2.76 -0.09 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.25 -0.10 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.84 -0.07 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.43 -0.08 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.07 -0.08 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.63 -0.09 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.62 -0.05 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.86 -0.27 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.02 -0.33 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.28 -0.36 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.83 -0.16 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.11 - 0 0 0 -
TOTAL PUT 1,611 30,571 +1,040
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$ 185.80
28MAY26 140.00 C 0.00 0.00 0.00 45.82 +1.26 93 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 43.32 +1.17 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 40.82 +1.17 0 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 38.32 +1.16 0 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 35.82 +1.26 0 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 33.32 +1.25 0 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 30.82 +1.25 0 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 28.32 +1.25 0 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.82 +1.25 0 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 23.32 +1.25 0 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 20.82 +1.24 0 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 18.33 +1.23 51 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 15.83 +1.19 44 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 13.35 +1.11 44 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 10.90 +0.97 43 0 58 0
28MAY26 177.50 C 10.00 10.00 10.00 8.54 +0.76 44 2 19 0
28MAY26 180.00 C 0.00 0.00 0.00 6.35 +0.50 44 0 95 0
28MAY26 182.50 C 0.00 0.00 0.00 4.43 +0.25 44 0 55 0
28MAY26 185.00 C 3.20 3.20 3.20 2.78 -0.17 42 5 256 -5
28MAY26 187.50 C 1.30 1.30 0.90 1.66 -0.20 43 36 244 -36
28MAY26 190.00 C 0.88 1.11 0.67 0.89 -0.24 43 47 51 -35
28MAY26 192.50 C 0.44 0.93 0.44 0.43 -0.23 43 51 212 -51
28MAY26 195.00 C 0.45 0.45 0.43 0.19 -0.17 43 27 212 -6
28MAY26 197.50 C 0.16 0.16 0.16 0.08 -0.10 44 1 90 -1
28MAY26 200.00 C 0.10 0.10 0.10 0.03 -0.06 44 150 280 +60
28MAY26 205.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 151 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 126 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 46.59 +1.36 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 43.91 +1.12 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 41.68 +1.31 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 39.04 +1.08 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 36.90 +1.61 47 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.69 +1.75 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.14 +1.50 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 29.40 +1.01 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.15 +0.95 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 24.96 +0.89 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.85 +0.83 38 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 20.82 +0.76 38 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 18.87 +0.68 38 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 17.02 +0.61 38 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 15.27 +0.53 38 0 23 0
29JUN26 177.50 C 0.00 0.00 0.00 13.63 +0.46 38 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 12.10 +0.26 38 0 32 0
29JUN26 182.50 C 9.45 9.45 9.45 10.81 +0.56 39 7 72 +3
29JUN26 185.00 C 8.70 8.99 8.70 9.21 +0.09 38 34 2,311 +19
29JUN26 187.50 C 6.98 6.98 6.72 8.07 +0.07 38 21 99 0
29JUN26 190.00 C 0.00 0.00 0.00 7.06 +0.07 38 0 101 0
29JUN26 192.50 C 6.53 6.53 6.53 6.14 +0.06 38 8 80 +2
29JUN26 195.00 C 5.67 5.67 4.85 5.32 +0.03 38 35 62 +24
29JUN26 197.50 C 3.78 4.89 3.78 4.60 +0.02 39 20 54 -18
29JUN26 200.00 C 4.45 4.45 4.03 3.95 +0.01 39 6 429 +3
29JUN26 205.00 C 3.04 3.04 2.43 2.81 -0.02 39 7 793 -5
29JUN26 210.00 C 2.14 2.14 2.14 1.95 -0.05 39 15 364 0
29JUN26 215.00 C 1.86 1.86 1.84 1.29 -0.06 38 30 51 +30
29JUN26 220.00 C 1.20 1.20 1.20 0.89 -0.03 39 3 29 +3
29JUN26 225.00 C 0.00 0.00 0.00 0.57 -0.05 38 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 40.77 +1.38 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 38.56 +1.37 45 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 36.37 +1.73 45 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 33.86 +1.31 42 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 31.39 +0.87 39 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 29.38 +0.82 40 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 27.43 +0.77 39 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 25.55 +0.72 39 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 23.74 +0.67 39 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 22.01 +0.62 39 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 20.36 +0.57 40 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 18.78 -0.03 39 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 17.28 +0.46 39 0 39 0
30JUL26 180.00 C 14.41 14.41 14.41 15.87 +0.22 39 6 15 0
30JUL26 182.50 C 0.00 0.00 0.00 14.95 +0.62 41 0 68 0
30JUL26 185.00 C 0.00 0.00 0.00 13.51 +0.50 40 0 15 0
30JUL26 187.50 C 11.01 11.01 11.01 12.18 +0.24 40 8 53 +8
30JUL26 190.00 C 0.00 0.00 0.00 11.23 +0.33 40 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 10.11 +0.17 40 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 9.17 +0.11 40 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 8.32 +0.07 40 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 7.59 +0.13 40 0 19 0
30JUL26 205.00 C 0.00 0.00 0.00 6.12 +0.07 40 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 4.90 +0.04 40 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 3.78 +0.01 40 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 2.97 -0.01 39 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.33 -0.02 40 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.80 -0.03 39 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.39 -0.03 39 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.07 -0.03 40 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 40.32 +1.49 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 38.25 +1.43 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 35.93 +1.27 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 34.26 +1.47 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 31.88 +0.91 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.09 +0.88 42 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 28.36 +0.84 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 26.69 +0.80 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 25.09 +0.77 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 23.55 +0.74 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 22.08 +0.71 42 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 20.67 +0.67 42 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 19.33 +0.44 42 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 18.24 +0.62 42 0 30 0
28AUG26 185.00 C 0.00 0.00 0.00 16.91 +0.54 42 0 30 0
28AUG26 187.50 C 16.09 16.09 16.09 15.65 +0.39 42 15 59 0
28AUG26 190.00 C 14.36 14.36 14.36 14.44 +0.21 41 6 17 0
28AUG26 192.50 C 0.00 0.00 0.00 13.44 +0.19 42 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 12.50 +0.17 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 11.67 +0.19 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 11.04 +0.36 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 9.44 +0.31 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 8.07 +0.31 42 0 62 0
28AUG26 215.00 C 0.00 0.00 0.00 6.83 +0.45 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 5.59 +0.21 42 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 4.84 +0.19 42 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 49.80 +1.23 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 47.71 +1.27 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 45.59 +1.14 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 43.91 +1.51 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 41.97 +1.52 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.58 +1.22 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 38.09 +1.40 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.01 +1.13 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.21 +1.05 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 32.26 +0.76 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.62 +0.73 42 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 29.03 +0.70 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.50 +0.67 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 26.02 +0.63 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 24.61 +0.60 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 23.24 +0.56 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 21.94 +0.54 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 20.91 +0.57 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 19.79 +0.65 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 18.50 +0.42 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.43 +0.40 42 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 16.42 +0.38 42 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 15.46 +0.36 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 14.68 +0.46 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 13.65 +0.28 42 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 12.11 +0.28 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 10.59 +0.24 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 9.24 +0.47 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.81 +0.17 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 6.78 +0.14 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.87 +0.12 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.07 +0.09 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.37 +0.07 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.76 +0.06 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.33 +0.05 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.77 +0.04 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.37 +0.03 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.03 +0.02 42 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 53.83 +1.46 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.93 +1.44 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 50.07 +1.26 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 48.25 +1.23 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.48 +1.21 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.75 +1.19 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.06 +1.16 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.44 +1.30 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.83 +1.25 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.92 +0.79 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.70 +0.98 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.26 +0.95 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.10 +1.19 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 32.49 +1.05 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.87 +0.72 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 29.93 +1.03 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.39 +0.69 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.53 +1.00 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.47 +0.65 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 25.38 +0.63 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 24.33 +0.61 43 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 23.33 +0.60 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 22.36 +0.58 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 21.43 +0.56 43 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 20.54 +0.55 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.83 +0.55 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 17.18 +0.51 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.66 +0.48 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.84 +0.43 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 12.59 +0.40 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.44 +0.36 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.39 +0.34 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.43 +0.31 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.56 +0.29 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.76 +0.27 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.03 +0.25 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.36 +0.22 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.76 +0.21 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 56.66 +1.05 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 54.92 +1.03 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 53.22 +1.01 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 51.56 +1.00 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.62 +1.67 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.00 +1.62 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.80 +0.95 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.88 +1.52 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.39 +1.48 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.93 +0.92 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.51 +1.05 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 40.14 +1.04 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.80 +1.01 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.51 +0.85 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.39 +1.11 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.02 +0.95 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.84 +0.79 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.84 +1.05 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.72 +0.85 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.57 +0.57 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.69 +0.82 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 28.69 +0.81 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.72 +0.79 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 26.78 +0.77 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.86 +0.94 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 24.05 +0.81 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.35 +0.59 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.77 +0.57 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 19.28 +0.53 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.44 +0.74 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.29 +0.58 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.23 +0.55 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.24 +0.52 43 0 0 0
TOTAL CALL 540 10,548 -5
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 0.00 111 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.01 0.00 89 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.01 0.00 82 0 278 0
28MAY26 160.00 P 0.04 0.04 0.04 0.01 0.00 75 5 317 0
28MAY26 162.50 P 0.00 0.00 0.00 0.01 0.00 68 0 167 0
28MAY26 165.00 P 0.00 0.00 0.00 0.01 0.00 61 0 163 0
28MAY26 167.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 153 0
28MAY26 170.00 P 0.00 0.00 0.00 0.01 -0.06 47 0 59 0
28MAY26 172.50 P 0.00 0.00 0.00 0.03 -0.14 45 0 36 0
28MAY26 175.00 P 0.00 0.00 0.00 0.08 -0.29 44 0 62 0
28MAY26 177.50 P 0.71 0.73 0.71 0.22 -0.51 44 25 199 -10
28MAY26 180.00 P 1.40 1.40 0.53 0.54 -0.77 44 34 234 +19
28MAY26 182.50 P 2.10 2.73 1.01 1.07 -1.05 43 78 106 +36
28MAY26 185.00 P 3.74 3.74 2.25 2.10 -1.11 45 29 72 +2
28MAY26 187.50 P 3.65 3.65 3.65 3.48 -1.29 46 11 125 +11
28MAY26 190.00 P 6.56 6.56 6.56 5.09 -1.47 44 2 134 -2
28MAY26 192.50 P 0.00 0.00 0.00 7.13 -1.45 44 0 76 0
28MAY26 195.00 P 0.00 0.00 0.00 9.38 -1.41 44 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 11.76 -1.36 44 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 14.21 -1.33 43 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 19.20 -1.30 0 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 24.20 -1.30 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 29.20 -1.30 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 34.20 -1.78 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 39.20 -1.78 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 44.20 -1.78 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 49.20 -1.78 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 54.20 -1.30 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 59.20 -1.30 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 64.20 -1.30 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 69.20 -1.30 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 74.20 -1.30 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 79.20 -1.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.12 -0.07 38 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.18 -0.09 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 0.26 -0.12 38 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 0.37 -0.16 38 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 0.52 -0.19 38 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 0.71 -0.26 38 0 33 0
29JUN26 160.00 P 0.00 0.00 0.00 0.97 -0.30 38 0 107 0
29JUN26 162.50 P 0.00 0.00 0.00 1.28 -0.35 38 0 77 0
29JUN26 165.00 P 2.14 2.14 2.14 1.64 -0.52 38 15 75 +15
29JUN26 167.50 P 0.00 0.00 0.00 2.19 -0.50 39 0 154 0
29JUN26 170.00 P 0.00 0.00 0.00 2.75 -0.53 39 0 207 0
29JUN26 172.50 P 3.30 3.50 3.30 3.40 -0.69 39 6 66 +5
29JUN26 175.00 P 0.00 0.00 0.00 4.12 -0.80 39 0 2,150 0
29JUN26 177.50 P 0.00 0.00 0.00 4.97 -0.67 39 0 124 0
29JUN26 180.00 P 0.00 0.00 0.00 5.93 -0.73 38 0 86 0
29JUN26 182.50 P 0.00 0.00 0.00 7.11 -0.65 39 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 8.32 -0.83 39 0 105 0
29JUN26 187.50 P 9.96 9.96 9.96 9.62 -0.90 39 14 124 +14
29JUN26 190.00 P 11.96 11.96 11.96 11.21 -0.61 40 15 151 0
29JUN26 192.50 P 0.00 0.00 0.00 12.81 -0.78 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 14.05 -1.21 38 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 15.82 -1.20 38 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 17.62 -1.26 38 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 21.52 -1.30 38 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 25.71 -1.31 38 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 30.13 -1.32 38 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 34.59 -1.50 36 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 39.57 -1.56 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 44.35 -1.63 39 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 49.23 -1.75 38 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.41 -1.38 47 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.20 -1.59 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.20 -1.59 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 69.20 -1.58 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.20 -1.59 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.20 -1.59 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.03 -0.23 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 1.30 -0.24 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 1.59 -0.32 39 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 1.96 -0.32 39 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 2.37 -0.40 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 2.86 -0.41 39 0 13 0
30JUL26 162.50 P 0.00 0.00 0.00 3.37 -0.52 39 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 4.02 -0.66 39 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 4.73 -0.51 40 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 5.58 -0.42 40 0 30 0
30JUL26 172.50 P 0.00 0.00 0.00 6.39 -0.46 40 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 7.30 -0.50 40 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 8.29 -0.58 40 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 9.28 -0.78 40 0 48 0
30JUL26 182.50 P 0.00 0.00 0.00 10.56 -0.70 40 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 11.89 -0.66 40 0 116 0
30JUL26 187.50 P 12.67 12.67 12.67 13.11 -0.81 40 8 141 0
30JUL26 190.00 P 14.51 14.51 14.51 14.40 -1.02 39 7 15 +7
30JUL26 192.50 P 0.00 0.00 0.00 15.83 -1.10 39 0 30 0
30JUL26 195.00 P 18.08 18.08 18.08 17.36 -1.10 39 15 25 +15
30JUL26 197.50 P 0.00 0.00 0.00 19.07 -1.09 39 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 20.77 -1.15 39 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 24.34 -1.17 40 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 28.19 -1.21 39 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 32.22 -1.25 39 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 36.55 -1.68 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 41.17 -1.11 41 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 45.45 -1.65 40 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 50.25 -1.45 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 54.41 -2.10 36 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 2.79 -0.27 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.30 -0.27 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 3.82 -0.26 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.39 -0.34 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.06 -0.34 42 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 5.72 -0.38 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 6.50 -0.43 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 7.12 -0.56 41 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 8.12 -0.45 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 9.06 -0.46 41 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 10.14 -0.42 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 11.12 -0.58 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 12.23 -0.65 41 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 13.58 -0.54 42 0 2 0
28AUG26 185.00 P 14.55 14.73 14.55 14.72 -0.72 41 30 37 +30
28AUG26 187.50 P 16.08 16.08 16.08 16.10 -0.70 41 15 15 +13
28AUG26 190.00 P 17.89 17.89 17.89 17.22 -1.03 41 2 5 -2
28AUG26 192.50 P 0.00 0.00 0.00 18.70 -0.99 41 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 20.53 -0.83 42 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 21.91 -1.14 41 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 23.67 -1.00 41 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 27.56 -0.63 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 30.96 -0.84 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 34.87 -1.14 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 38.86 -1.18 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 43.00 -1.21 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.36 -0.23 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 2.74 -0.24 42 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 3.14 -0.31 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.66 -0.31 42 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.18 -0.31 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 4.71 -0.41 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.38 -0.41 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 6.05 -0.41 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.73 -0.51 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 7.58 -0.50 42 0 2,852 0
29SEP26 165.00 P 0.00 0.00 0.00 8.42 -0.51 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 9.27 -0.42 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 10.05 -0.62 41 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 11.04 -0.66 41 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 12.08 -0.72 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.28 -0.66 41 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 14.45 -0.70 41 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 15.84 -0.58 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.06 -0.69 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.36 -0.78 41 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 19.78 -0.81 41 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 21.33 -0.77 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.88 -0.81 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.26 -1.12 41 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.95 -1.22 41 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 29.36 -1.12 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 33.13 -0.92 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 36.65 -1.18 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.80 -1.21 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.95 -1.10 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 49.06 -1.15 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 53.26 -1.21 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.47 -1.33 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.83 -1.40 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.96 -1.77 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.65 -1.64 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.37 -1.48 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.06 -1.70 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.33 -0.19 42 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 5.88 -0.26 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 6.57 -0.26 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.27 -0.26 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 7.96 -0.26 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 8.68 -0.34 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 9.27 -0.62 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 10.11 -0.65 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.96 -0.68 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 11.85 -0.75 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 12.86 -0.80 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 13.86 -0.58 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 14.96 -0.49 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 16.07 -0.51 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.23 -0.52 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.43 -0.55 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.69 -0.56 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 20.99 -0.57 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.33 -0.61 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 23.73 -0.55 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.17 -0.64 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 26.57 -0.74 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.17 -0.69 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.74 -0.70 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.16 -0.97 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.70 -0.72 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.17 -0.74 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.72 -1.05 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.37 -1.16 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.48 -0.90 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 52.88 -1.42 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.25 -1.07 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.86 -1.71 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.01 -1.75 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.62 -1.39 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.91 -1.27 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.26 -1.45 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.68 -1.48 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 7.73 -0.43 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 8.41 -0.20 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.09 -0.22 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 9.84 -0.29 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 10.70 -0.29 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 11.57 -0.29 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.43 -0.68 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 13.30 -0.72 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.27 -0.37 42 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 15.32 -0.37 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 16.37 -0.37 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 17.46 -0.63 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.60 -0.50 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 19.78 -0.28 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.00 -0.35 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 22.25 -0.31 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.55 -0.38 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.89 -0.53 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 25.97 -0.82 41 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 27.48 -0.54 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 28.92 -1.21 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.40 -0.53 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.92 -0.58 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.47 -0.58 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.05 -0.80 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.24 -0.98 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 41.63 -0.90 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.13 -0.93 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.73 -0.97 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.43 -1.13 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.22 -1.02 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 60.09 -0.89 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 64.13 -0.97 42 0 0 0
TOTAL PUT 311 16,029 +153
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$ 7.19
28MAY26 4.90 C 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 +0.09 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.44 +0.08 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 265 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 199 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 695 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 573 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 124 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 158 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.08 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.07 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 +0.06 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.32 +0.04 23 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.02 23 0 618 0
29JUN26 7.50 C 0.09 0.09 0.09 0.11 +0.02 25 2 515 -2
29JUN26 7.75 C 0.06 0.06 0.06 0.05 0.00 24 10 285 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 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 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 52 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.31 - 0 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.47 +0.07 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.23 +0.08 25 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.01 +0.08 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 +0.07 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.60 +0.05 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.45 +0.05 27 0 7 0
30JUL26 7.25 C 0.00 0.00 0.00 0.32 +0.04 27 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.22 +0.03 27 0 30 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 +0.02 28 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 4.90 C 0.00 0.00 0.00 2.32 - 0 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.98 +0.07 29 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.74 +0.07 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.50 +0.07 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.27 +0.06 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 +0.08 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 +0.07 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.68 +0.05 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.52 +0.03 27 0 1 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 +0.04 27 0 713 0
28AUG26 7.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.22 +0.02 28 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 +0.01 28 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 +0.08 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 +0.07 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 +0.07 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 +0.06 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.06 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.06 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 +0.06 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.02 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.03 26 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.02 26 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.01 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 27 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 24 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 +0.08 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 +0.07 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.08 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.08 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 +0.07 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 +0.06 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.08 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 +0.06 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.06 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 +0.05 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 +0.03 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 +0.03 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.02 26 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.02 26 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.02 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 +0.08 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 +0.08 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 +0.08 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 +0.07 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.06 27 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 +0.06 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 +0.05 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 1.01 +0.06 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.88 +0.04 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 +0.04 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 +0.02 26 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.02 26 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 +0.03 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.03 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 +0.02 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 10.00 C 0.11 0.11 0.11 0.11 +0.01 27 10 12 +10
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
TOTAL CALL 22 11,306 +8
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 164 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 806 0
28MAY26 7.00 P 0.02 0.02 0.02 0.02 -0.03 39 30 814 0
28MAY26 7.25 P 0.11 0.11 0.11 0.11 -0.08 35 10 599 -10
28MAY26 7.50 P 0.00 0.00 0.00 0.31 -0.10 0 0 427 0
28MAY26 7.75 P 0.00 0.00 0.00 0.56 -0.09 0 0 133 0
28MAY26 8.00 P 0.00 0.00 0.00 0.81 -0.09 0 20 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.35 -0.06 168 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 -0.08 163 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.83 -0.08 181 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 -0.08 198 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.35 -0.06 245 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 -0.08 230 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.85 -0.06 280 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.35 -0.06 310 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.85 -0.06 338 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 97 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.03 25 0 313 0
29JUN26 7.00 P 0.14 0.14 0.14 0.13 -0.04 25 10 405 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.07 24 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 -0.07 24 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.09 23 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 -0.09 24 20 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 -0.09 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 -0.06 43 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 -0.08 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.08 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 -0.08 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.35 -0.06 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.08 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 -0.06 71 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 -0.06 79 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.85 -0.06 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.33 -0.08 85 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.83 -0.07 91 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 40 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 124 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 -0.02 28 0 532 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 934 0
30JUL26 7.25 P 0.00 0.00 0.00 0.37 -0.03 29 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 -0.05 29 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 -0.06 27 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 -0.07 28 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 -0.07 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.35 -0.07 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.58 -0.08 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.83 -0.08 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.08 -0.08 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.35 -0.06 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.58 -0.08 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.85 -0.06 54 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.35 -0.06 60 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.85 -0.06 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 6.25 P 0.08 0.08 0.08 0.08 -0.01 28 4 4 +4
28AUG26 6.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 -0.01 28 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 919 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 -0.04 28 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.58 -0.05 29 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 -0.05 29 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.93 -0.06 28 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.13 -0.08 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.36 -0.08 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.59 -0.08 30 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.83 -0.08 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.08 -0.08 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.35 -0.06 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.58 -0.08 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.85 -0.06 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.35 -0.06 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.85 -0.06 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 27 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.04 27 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.04 27 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.04 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.04 28 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 -0.05 27 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.07 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.09 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.07 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.07 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.08 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 -0.08 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 -0.06 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -0.08 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 -0.06 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.35 -0.06 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.85 -0.06 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.33 -0.08 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.83 -0.07 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.03 27 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.03 27 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.03 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.03 26 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 -0.05 27 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.05 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.05 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 -0.06 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 -0.06 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.08 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.07 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 -0.06 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.08 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.06 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.35 -0.06 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.85 -0.06 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.02 27 0 8 0
30MAR27 6.50 P 0.32 0.32 0.32 0.34 -0.02 27 10 36 +10
30MAR27 6.75 P 0.00 0.00 0.00 0.44 0.00 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 -0.05 26 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.04 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.03 26 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 -0.03 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 -0.05 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 -0.05 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 -0.05 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.06 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 -0.08 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.14 -0.08 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 -0.07 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 -0.06 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.85 -0.07 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.35 -0.07 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.85 -0.07 36 0 0 0
TOTAL PUT 104 15,839 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 93.65
29JUN26 99.99 C 2.20 2.20 2.06 2.02 +0.49 38 45 99 0
29JUN26 103.32 C 1.12 1.39 1.12 1.28 +0.29 38 40 75 +22
29JUN26 106.66 C 0.00 0.00 0.00 0.77 +0.17 38 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.45 +0.10 38 0 96 0
29JUN26 113.32 C 0.57 0.57 0.57 0.25 +0.06 38 71 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.14 +0.03 38 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.08 +0.02 38 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.04 +0.01 38 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.02 0.00 38 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 38 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 44 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 53 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
TOTAL CALL 156 1,340 +22
29JUN26 99.99 P 0.00 0.00 0.00 8.41 -1.74 37 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 11.10 -1.86 37 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 14.04 -1.97 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.00 -2.16 38 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 20.06 -2.29 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.26 -2.33 0 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 26.50 -2.33 0 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 29.78 -2.28 0 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.07 -2.32 0 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.38 -2.42 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 39.70 -2.39 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 43.02 -2.39 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.35 -2.39 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.67 -2.39 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 53.24 -2.14 45 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.58 -2.07 53 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 59.90 -2.15 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 63.23 -2.14 54 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 66.55 -2.07 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.69 -2.34 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 73.22 -2.13 63 0 0 0
TOTAL PUT 0 760 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 93.65
28MAY26 50.00 C 0.00 0.00 0.00 43.70 +2.08 348 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 41.20 +2.08 322 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 38.70 +2.08 298 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 36.21 +2.09 283 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 33.71 +2.08 260 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 31.21 +2.08 238 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 28.71 +2.08 217 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 26.21 +2.08 197 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.71 +2.08 177 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.21 +2.08 158 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.71 +2.08 139 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 16.22 +2.09 125 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 13.72 +2.09 106 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 11.22 +2.08 88 0 0 0
28MAY26 85.00 C 7.00 7.00 7.00 8.74 +2.07 74 1 717 +1
28MAY26 87.50 C 5.98 6.74 5.98 6.27 +1.96 59 23 66 -21
28MAY26 90.00 C 3.00 4.65 2.53 3.91 +1.53 50 1,132 2,225 -961
28MAY26 92.50 C 1.30 2.70 1.00 1.97 +0.89 47 721 1,656 -360
28MAY26 95.00 C 0.44 1.29 0.36 0.77 +0.36 47 1,501 2,016 +601
28MAY26 97.50 C 0.21 0.50 0.15 0.21 +0.09 47 446 1,475 -78
28MAY26 100.00 C 0.08 0.20 0.08 0.04 +0.01 47 460 3,361 -26
28MAY26 102.50 C 0.06 0.09 0.06 0.01 0.00 50 46 3,457 -7
28MAY26 105.00 C 0.05 0.06 0.04 0.01 0.00 62 121 6,308 -89
28MAY26 107.50 C 0.01 0.05 0.01 0.01 0.00 73 11 2,584 -3
28MAY26 110.00 C 0.01 0.02 0.01 0.01 0.00 84 132 3,765 -8
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 932 0
28MAY26 115.00 C 0.02 0.03 0.02 0.01 0.00 104 18 1,399 -4
28MAY26 117.50 C 0.01 0.01 0.01 0.01 0.00 114 10 1,014 +1
28MAY26 120.00 C 0.01 0.01 0.01 0.01 0.00 123 6 1,873 -6
28MAY26 122.50 C 0.02 0.02 0.01 0.01 0.00 132 10 865 -2
28MAY26 125.00 C 0.01 0.01 0.01 0.01 0.00 141 20 703 -11
28MAY26 127.50 C 0.01 0.01 0.01 0.01 0.00 150 11 288 0
28MAY26 130.00 C 0.01 0.01 0.01 0.01 0.00 158 7 944 0
28MAY26 132.50 C 0.01 0.01 0.01 0.01 0.00 166 2 686 0
28MAY26 135.00 C 0.01 0.01 0.01 0.01 0.00 174 3 329 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 218 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 232 0 105 0
29MAY26 67.50 C 0.00 0.00 0.00 26.22 +2.09 163 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 23.72 +2.09 147 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 21.22 +2.08 131 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 18.72 +2.08 115 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 16.23 +2.09 103 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 13.73 +2.09 88 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 11.24 +2.08 75 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 8.77 +2.02 64 0 0 0
29MAY26 87.50 C 5.05 5.05 4.42 6.35 +1.91 55 160 38 -30
29MAY26 90.00 C 2.97 4.98 2.73 4.09 +1.50 49 306 84 -20
29MAY26 92.50 C 1.65 2.90 1.21 2.27 +0.95 48 50 72 -27
29MAY26 95.00 C 0.48 1.50 0.48 1.08 +0.48 48 910 736 +516
29MAY26 97.50 C 0.42 0.71 0.21 0.41 +0.20 48 879 774 +681
29MAY26 100.00 C 0.12 0.33 0.11 0.13 +0.06 48 387 480 +248
29MAY26 102.50 C 0.13 0.17 0.13 0.03 +0.01 48 184 308 +151
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 23.96 - 104 0 0 -
05JUN26 72.50 C 0.00 0.00 0.00 21.46 - 93 0 0 -
05JUN26 75.00 C 0.00 0.00 0.00 18.96 - 83 0 0 -
05JUN26 77.50 C 0.00 0.00 0.00 16.23 - 49 0 0 -
05JUN26 80.00 C 0.00 0.00 0.00 13.73 - 41 0 0 -
05JUN26 82.50 C 0.00 0.00 0.00 11.28 - 41 0 0 -
05JUN26 85.00 C 0.00 0.00 0.00 8.92 - 41 0 0 -
05JUN26 87.50 C 0.00 0.00 0.00 6.83 - 44 0 0 -
05JUN26 90.00 C 3.66 5.51 3.66 4.87 - 42 80 20 -
05JUN26 92.50 C 2.40 3.79 2.40 3.23 - 41 193 73 -
05JUN26 95.00 C 1.40 2.42 1.40 2.05 - 42 99 61 -
05JUN26 97.50 C 0.90 1.48 0.88 1.18 - 42 325 257 -
05JUN26 100.00 C 0.61 0.94 0.48 0.63 - 41 304 267 -
05JUN26 102.50 C 0.30 0.50 0.30 0.31 - 41 84 84 -
05JUN26 105.00 C 0.21 0.25 0.21 0.14 - 41 56 56 -
05JUN26 107.50 C 0.16 0.22 0.16 0.06 - 41 32 32 -
05JUN26 110.00 C 0.11 0.15 0.10 0.03 - 42 16 16 -
05JUN26 112.50 C 0.12 0.12 0.12 0.01 - 42 25 25 -
05JUN26 115.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 43.71 +2.04 75 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.21 +2.04 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.92 +2.24 98 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 36.22 +2.04 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.94 +2.26 85 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 31.22 +2.03 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.92 +2.23 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.23 +2.03 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.96 +2.25 60 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 21.46 +2.30 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.01 +2.22 49 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 16.35 +1.94 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.00 +1.86 37 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 11.76 +1.77 37 0 30 0
29JUN26 85.00 C 9.01 9.01 9.01 9.75 +1.69 38 1 38 -1
29JUN26 87.50 C 7.98 8.11 7.92 7.86 +1.51 38 36 257 +32
29JUN26 90.00 C 5.23 5.27 5.00 6.18 +1.28 37 285 592 0
29JUN26 92.50 C 4.26 5.23 3.70 4.72 +1.08 37 421 625 +56
29JUN26 95.00 C 3.30 4.02 2.89 3.65 +0.89 38 1,171 3,981 +728
29JUN26 97.50 C 2.19 3.08 2.19 2.69 +0.69 38 132 2,166 +4
29JUN26 100.00 C 1.90 2.18 1.49 1.93 +0.54 37 319 8,371 -90
29JUN26 102.50 C 1.25 1.68 1.15 1.36 +0.41 37 166 2,553 +99
29JUN26 105.00 C 0.99 1.30 0.87 0.93 +0.29 37 347 4,750 +104
29JUN26 107.50 C 0.70 0.94 0.70 0.63 +0.21 37 145 1,345 -2
29JUN26 110.00 C 0.60 0.73 0.53 0.41 +0.15 37 110 3,922 +56
29JUN26 112.50 C 0.50 0.58 0.41 0.26 +0.10 37 117 1,258 +8
29JUN26 115.00 C 0.41 0.41 0.41 0.17 +0.07 37 3 2,771 0
29JUN26 117.50 C 0.27 0.27 0.26 0.10 +0.04 37 10 2,150 0
29JUN26 120.00 C 0.23 0.30 0.23 0.06 +0.02 37 112 3,230 +20
29JUN26 122.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 983 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 1,316 0
29JUN26 127.50 C 0.15 0.18 0.15 0.02 +0.01 39 4 613 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.10 0.10 0.10 0.01 0.00 46 1 2,114 +1
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 625 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 155.00 C 0.04 0.04 0.04 0.01 0.00 56 10 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 71 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 185.00 C 0.01 0.01 0.01 0.01 0.00 74 60 379 +60
30JUL26 50.00 C 0.00 0.00 0.00 43.91 +2.24 83 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 41.42 +2.25 77 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 38.92 +2.24 72 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 36.43 +2.25 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 33.95 +2.27 62 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 31.47 +2.28 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.06 +2.37 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.64 +2.39 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.22 +2.37 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.84 +2.32 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.50 +2.20 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.85 +1.78 37 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 14.74 +1.68 37 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 12.76 +1.57 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 10.92 +1.44 37 0 14 0
30JUL26 87.50 C 8.00 9.47 8.00 9.24 +1.43 37 12 185 -8
30JUL26 90.00 C 0.00 0.00 0.00 7.89 +1.38 38 0 231 0
30JUL26 92.50 C 5.32 7.00 5.32 6.48 +1.11 37 180 599 +119
30JUL26 95.00 C 5.18 5.57 4.48 5.34 +1.01 37 205 654 +62
30JUL26 97.50 C 3.70 4.73 3.70 4.38 +0.86 38 134 1,622 +36
30JUL26 100.00 C 3.90 3.90 3.90 3.52 +0.68 38 1 717 0
30JUL26 102.50 C 3.07 3.07 2.99 2.78 +0.54 37 6 478 0
30JUL26 105.00 C 2.01 2.45 2.01 2.19 +0.45 37 4 565 +2
30JUL26 107.50 C 1.58 2.20 1.58 1.71 +0.38 37 49 682 +11
30JUL26 110.00 C 1.45 1.75 1.45 1.31 +0.30 37 23 379 +22
30JUL26 112.50 C 1.16 1.39 1.16 0.99 +0.22 37 26 41 0
30JUL26 115.00 C 0.94 1.11 0.88 0.76 +0.19 37 211 283 +151
30JUL26 117.50 C 0.78 0.78 0.78 0.57 +0.15 37 30 541 +30
30JUL26 120.00 C 0.70 0.78 0.66 0.41 +0.10 37 7 195 +2
30JUL26 122.50 C 0.00 0.00 0.00 0.31 +0.08 37 0 59 0
30JUL26 125.00 C 0.00 0.00 0.00 0.23 +0.07 37 0 363 0
30JUL26 127.50 C 0.00 0.00 0.00 0.16 +0.04 37 0 234 0
30JUL26 130.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 845 0
30JUL26 132.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 30 0
30JUL26 140.00 C 0.23 0.23 0.21 0.03 +0.01 37 150 207 +102
30JUL26 142.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 0.16 0.16 0.16 0.01 0.00 38 8 8 +8
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 43.95 +2.28 69 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.49 +2.32 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 39.05 +2.37 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 36.63 +2.29 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.29 +2.37 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.82 +2.31 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.41 +2.33 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.08 +2.34 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.68 +2.24 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.38 +2.19 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.03 +1.98 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.91 +1.96 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.65 +1.57 37 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 13.81 +1.47 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 12.11 +1.38 37 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 10.67 +1.46 38 0 123 0
28AUG26 90.00 C 0.00 0.00 0.00 9.22 +1.31 38 0 426 0
28AUG26 92.50 C 7.04 8.43 7.04 7.92 +1.13 38 60 702 +60
28AUG26 95.00 C 7.24 7.24 7.24 6.80 +1.07 38 16 643 -16
28AUG26 97.50 C 6.28 6.28 5.95 5.80 +0.92 38 32 717 +6
28AUG26 100.00 C 5.40 5.40 5.08 4.88 +0.73 38 31 955 -13
28AUG26 102.50 C 4.36 4.36 4.36 4.09 +0.67 38 1 1,988 0
28AUG26 105.00 C 0.00 0.00 0.00 3.38 +0.53 38 0 334 0
28AUG26 107.50 C 3.02 3.02 3.02 2.81 +0.48 38 2 146 0
28AUG26 110.00 C 2.49 2.49 2.49 2.31 +0.41 38 18 84 0
28AUG26 112.50 C 2.52 2.52 2.52 1.88 +0.33 38 45 1,830 0
28AUG26 115.00 C 2.19 2.19 2.19 1.54 +0.30 38 16 72 0
28AUG26 117.50 C 0.00 0.00 0.00 1.23 +0.22 38 0 560 0
28AUG26 120.00 C 1.55 1.55 1.55 1.00 +0.20 38 30 98 +30
28AUG26 122.50 C 0.00 0.00 0.00 0.79 +0.15 38 0 50 0
28AUG26 125.00 C 1.01 1.01 1.01 0.64 +0.14 38 30 54 +20
28AUG26 127.50 C 0.00 0.00 0.00 0.50 +0.09 38 0 95 0
28AUG26 130.00 C 1.00 1.00 1.00 0.41 +0.10 38 58 143 +58
28AUG26 132.50 C 0.00 0.00 0.00 0.31 +0.06 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.25 +0.06 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 60 0
28AUG26 145.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.95 +2.28 57 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 41.49 +2.24 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.05 +2.05 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.89 +2.29 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.49 +2.27 52 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 32.16 +2.31 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.74 +2.23 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.45 +2.21 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.24 +2.22 44 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 23.04 +2.16 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 20.93 +2.09 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 18.91 +2.12 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 16.59 +1.60 38 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 14.84 +1.50 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 13.19 +1.37 38 0 0 0
29SEP26 87.50 C 10.75 10.75 10.75 11.84 +1.41 38 1 52 +1
29SEP26 90.00 C 10.94 11.10 10.60 10.49 +1.39 38 12 1,645 0
29SEP26 92.50 C 0.00 0.00 0.00 9.19 +1.21 38 0 451 0
29SEP26 95.00 C 7.71 8.25 7.71 8.02 +1.07 38 18 6,483 -17
29SEP26 97.50 C 7.22 7.22 7.10 7.04 +0.97 38 45 2,264 -41
29SEP26 100.00 C 5.62 5.62 5.45 6.15 +0.89 38 902 3,519 -138
29SEP26 102.50 C 5.66 5.66 5.66 5.28 +0.75 38 30 1,323 0
29SEP26 105.00 C 4.80 4.80 4.80 4.56 +0.71 38 1 7,753 0
29SEP26 107.50 C 4.31 4.31 4.31 3.89 +0.60 38 24 3,422 +9
29SEP26 110.00 C 3.19 3.21 3.19 3.33 +0.55 38 60 1,028 -9
29SEP26 112.50 C 2.85 3.36 2.85 2.82 +0.47 38 460 2,388 +252
29SEP26 115.00 C 2.73 3.04 2.49 2.40 +0.43 38 73 1,908 -19
29SEP26 117.50 C 2.63 2.63 2.63 2.01 +0.35 38 30 434 0
29SEP26 120.00 C 2.09 2.33 2.09 1.71 +0.33 38 42 2,127 -34
29SEP26 122.50 C 2.06 2.07 2.06 1.42 +0.26 38 46 431 -45
29SEP26 125.00 C 1.85 1.85 1.85 1.20 +0.25 38 45 628 0
29SEP26 127.50 C 0.00 0.00 0.00 0.98 +0.18 38 0 1,425 0
29SEP26 130.00 C 0.00 0.00 0.00 0.84 +0.18 38 0 740 0
29SEP26 132.50 C 1.10 1.10 1.10 0.69 +0.14 38 30 159 -30
29SEP26 135.00 C 0.00 0.00 0.00 0.57 +0.12 38 0 1,121 0
29SEP26 137.50 C 0.91 1.14 0.91 0.48 +0.11 38 191 1,612 +131
29SEP26 140.00 C 1.06 1.06 1.06 0.39 +0.08 38 30 91 -30
29SEP26 142.50 C 0.00 0.00 0.00 0.32 +0.08 38 0 151 0
29SEP26 145.00 C 0.00 0.00 0.00 0.26 +0.06 38 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.22 +0.05 38 0 60 0
29SEP26 150.00 C 0.72 0.72 0.72 0.18 +0.05 38 30 177 0
29SEP26 152.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.12 +1.51 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 42.63 +2.39 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.27 +2.37 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.80 +2.21 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.62 +2.31 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.30 +2.22 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.07 +2.15 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.94 +2.14 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.02 +2.24 43 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 24.85 +2.05 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.92 +1.96 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 21.08 +1.89 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.34 +1.86 39 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 17.70 +1.75 39 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 15.94 +1.42 38 0 300 0
30DEC26 87.50 C 0.00 0.00 0.00 14.51 +1.24 38 0 295 0
30DEC26 90.00 C 0.00 0.00 0.00 13.38 +1.33 38 0 784 0
30DEC26 92.50 C 11.29 11.29 11.29 12.19 +1.25 39 1 1,886 +1
30DEC26 95.00 C 0.00 0.00 0.00 11.09 +1.16 39 0 2,670 0
30DEC26 97.50 C 0.00 0.00 0.00 10.09 +1.08 39 0 683 0
30DEC26 100.00 C 0.00 0.00 0.00 9.18 +1.01 39 0 3,049 0
30DEC26 102.50 C 0.00 0.00 0.00 8.31 +0.98 39 0 544 0
30DEC26 105.00 C 0.00 0.00 0.00 7.44 +0.82 39 0 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 6.74 +0.82 39 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 6.04 +0.76 39 0 3,064 0
30DEC26 112.50 C 5.69 5.69 5.69 5.41 +0.67 39 50 323 +50
30DEC26 115.00 C 0.00 0.00 0.00 4.87 +0.67 39 0 259 0
30DEC26 117.50 C 4.13 4.13 4.13 4.33 +0.57 39 11 358 +11
30DEC26 120.00 C 4.00 4.35 4.00 3.88 +0.52 39 5 898 +4
30DEC26 122.50 C 0.00 0.00 0.00 3.47 +0.60 38 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 3.07 +0.50 38 0 508 0
30DEC26 127.50 C 0.00 0.00 0.00 2.75 +0.47 38 0 1,108 0
30DEC26 130.00 C 3.00 3.00 3.00 2.46 +0.46 38 11 5,201 +11
30DEC26 132.50 C 0.00 0.00 0.00 2.16 +0.37 38 0 828 0
30DEC26 135.00 C 2.77 2.83 2.77 1.93 +0.29 38 60 293 +11
30DEC26 137.50 C 2.51 2.55 2.51 1.73 +0.34 38 31 178 -27
30DEC26 140.00 C 2.06 2.20 2.06 1.52 +0.29 38 2 105 +1
30DEC26 142.50 C 2.06 2.18 2.06 1.34 +0.24 38 2 62 +2
30DEC26 145.00 C 2.06 2.06 1.92 1.20 +0.21 38 42 363 +42
30DEC26 147.50 C 0.00 0.00 0.00 1.06 +0.22 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.92 +0.17 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.83 +0.17 38 0 30 0
30DEC26 155.00 C 1.57 1.57 1.57 0.74 +0.16 38 20 69 +10
30MAR27 50.00 C 0.00 0.00 0.00 45.70 +2.50 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 42.63 +1.65 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.11 +2.39 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.87 +2.37 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.67 +2.33 45 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 34.53 +2.29 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.45 +2.26 43 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 30.43 +2.14 43 0 0 0
30MAR27 70.00 C 29.08 29.08 29.08 28.48 +2.09 42 4 20 +4
30MAR27 72.50 C 0.00 0.00 0.00 26.61 +2.03 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.81 +2.01 41 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 23.09 +1.98 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.40 +1.86 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 19.87 +1.73 39 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 18.41 +1.64 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.05 +1.51 39 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 15.81 +1.37 39 0 390 0
30MAR27 92.50 C 14.00 14.00 14.00 14.64 +1.30 39 7 24 +7
30MAR27 95.00 C 0.00 0.00 0.00 13.55 +1.22 39 0 13 0
30MAR27 97.50 C 0.00 0.00 0.00 12.54 +1.15 39 0 52 0
30MAR27 100.00 C 10.60 10.60 10.60 11.53 +1.01 39 1 977 0
30MAR27 102.50 C 0.00 0.00 0.00 10.67 +1.00 39 0 364 0
30MAR27 105.00 C 10.29 10.29 10.29 9.81 +1.00 39 1 579 +1
30MAR27 107.50 C 0.00 0.00 0.00 8.97 +0.84 39 0 54 0
30MAR27 110.00 C 0.00 0.00 0.00 8.29 +0.84 39 0 455 0
30MAR27 112.50 C 0.00 0.00 0.00 7.61 +0.84 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 6.93 +0.69 39 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 6.39 +0.68 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 5.87 +0.68 39 0 148 0
30MAR27 122.50 C 6.00 6.00 6.00 5.35 +0.74 38 1 102 0
30MAR27 125.00 C 0.00 0.00 0.00 4.89 +0.66 38 0 17 0
30MAR27 127.50 C 5.20 5.20 5.20 4.50 +0.65 38 8 147 +8
30MAR27 130.00 C 0.00 0.00 0.00 4.11 +0.63 38 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 3.61 +0.41 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 3.33 +0.40 38 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 3.05 +0.40 38 0 19 0
30MAR27 140.00 C 0.00 0.00 0.00 2.78 +0.38 38 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.50 +0.29 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.31 +0.29 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.12 +0.30 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.93 +0.29 38 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.74 +0.23 38 0 20 0
30MAR27 155.00 C 2.55 2.55 2.55 1.60 +0.22 38 1 6 0
TOTAL CALL 15,934 186,388 +2,469
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 181 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 164 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 147 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 500 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,036 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 396 0
28MAY26 82.50 P 0.04 0.04 0.04 0.01 0.00 69 3 686 0
28MAY26 85.00 P 0.04 0.04 0.04 0.01 -0.04 55 3 794 -3
28MAY26 87.50 P 0.12 0.16 0.05 0.03 -0.22 47 503 1,610 +67
28MAY26 90.00 P 0.30 0.64 0.17 0.21 -0.63 47 1,747 7,735 -937
28MAY26 92.50 P 1.00 1.61 0.49 0.77 -1.27 46 1,789 4,202 -644
28MAY26 95.00 P 3.00 3.74 1.50 2.02 -1.86 44 655 4,529 +313
28MAY26 97.50 P 5.75 5.75 3.41 4.01 -1.98 44 137 2,327 -68
28MAY26 100.00 P 6.80 8.41 5.63 6.41 -2.21 52 54 3,387 -40
28MAY26 102.50 P 8.91 8.91 7.89 8.85 -2.05 0 73 1,639 -4
28MAY26 105.00 P 11.70 11.70 11.40 11.35 -2.05 0 10 2,834 -7
28MAY26 107.50 P 15.29 15.29 14.80 13.85 -2.34 0 43 748 -1
28MAY26 110.00 P 17.79 18.10 17.79 16.35 -2.20 0 7 692 -405
28MAY26 112.50 P 0.00 0.00 0.00 18.85 -2.48 0 0 354 0
28MAY26 115.00 P 21.20 21.20 21.20 21.35 -2.18 0 1 15 0
28MAY26 117.50 P 0.00 0.00 0.00 23.85 -2.18 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.35 -2.18 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.85 -2.16 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.35 -2.16 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.85 -2.18 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.35 -2.19 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.85 -2.19 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 41.35 -2.17 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.85 -2.19 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 46.35 -2.20 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 48.85 -2.17 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 51.35 -2.19 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 53.85 -2.22 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 56.35 -2.19 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 58.85 -2.22 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 61.35 -2.23 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 3 0
29MAY26 85.00 P 0.08 0.08 0.08 0.02 -0.09 49 1 282 -1
29MAY26 87.50 P 0.27 0.27 0.12 0.10 -0.29 48 215 392 -55
29MAY26 90.00 P 0.60 0.66 0.26 0.38 -0.68 47 617 346 +70
29MAY26 92.50 P 1.50 1.70 0.87 1.06 -1.22 46 205 106 +56
29MAY26 95.00 P 3.85 3.85 2.03 2.39 -1.67 47 219 153 -37
29MAY26 97.50 P 5.06 5.06 3.47 4.30 -1.77 50 208 64 +58
29MAY26 100.00 P 0.00 0.00 0.00 6.50 -2.12 51 0 9 0
29MAY26 102.50 P 0.00 0.00 0.00 8.89 -2.01 52 0 46 0
29MAY26 105.00 P 0.00 0.00 0.00 11.35 -2.05 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 13.85 -2.34 0 0 2 0
29MAY26 110.00 P 0.00 0.00 0.00 16.35 -2.30 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 18.85 -2.48 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 21.35 -2.27 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 23.85 -2.26 0 0 0 0
29MAY26 120.00 P 0.00 0.00 0.00 26.35 -2.25 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
05JUN26 72.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
05JUN26 75.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
05JUN26 77.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
05JUN26 80.00 P 0.10 0.10 0.10 0.03 - 43 10 10 -
05JUN26 82.50 P 0.16 0.16 0.14 0.08 - 42 4 4 -
05JUN26 85.00 P 0.37 0.37 0.31 0.22 - 41 8 8 -
05JUN26 87.50 P 0.75 0.75 0.47 0.53 - 41 75 75 -
05JUN26 90.00 P 1.43 1.43 0.87 1.09 - 41 550 464 -
05JUN26 92.50 P 2.38 2.38 1.76 1.95 - 40 222 162 -
05JUN26 95.00 P 4.15 4.15 3.03 3.26 - 41 83 30 -
05JUN26 97.50 P 4.79 4.79 4.65 4.99 - 42 31 30 -
05JUN26 100.00 P 6.25 6.25 6.25 6.96 - 42 2 2 -
05JUN26 102.50 P 0.00 0.00 0.00 9.19 - 44 0 0 -
05JUN26 105.00 P 0.00 0.00 0.00 11.44 - 41 0 0 -
05JUN26 107.50 P 0.00 0.00 0.00 13.87 - 40 0 0 -
05JUN26 110.00 P 0.00 0.00 0.00 16.35 - 0 0 0 -
05JUN26 112.50 P 0.00 0.00 0.00 18.85 - 0 0 0 -
05JUN26 115.00 P 0.00 0.00 0.00 21.35 - 0 0 0 -
29JUN26 50.00 P 0.02 0.02 0.02 0.01 0.00 72 1 187 +1
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 219 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 818 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 413 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 493 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 602 0
29JUN26 75.00 P 0.24 0.24 0.22 0.10 -0.07 37 43 1,362 -26
29JUN26 77.50 P 0.36 0.39 0.30 0.21 -0.12 37 182 2,065 -62
29JUN26 80.00 P 0.45 0.47 0.45 0.41 -0.20 37 14 8,273 0
29JUN26 82.50 P 0.97 0.97 0.63 0.72 -0.32 37 166 7,811 +96
29JUN26 85.00 P 1.41 1.41 0.97 1.12 -0.53 36 204 5,432 +76
29JUN26 87.50 P 2.00 2.15 1.60 1.76 -0.73 36 147 3,528 -30
29JUN26 90.00 P 3.26 3.26 2.36 2.60 -0.97 36 260 11,685 -97
29JUN26 92.50 P 4.08 4.40 3.35 3.67 -1.17 36 360 8,990 -77
29JUN26 95.00 P 5.73 5.73 4.55 5.03 -1.21 36 175 4,146 -63
29JUN26 97.50 P 6.50 6.50 6.50 6.61 -1.58 36 6 3,040 0
29JUN26 100.00 P 9.32 9.53 7.81 8.38 -1.77 36 543 11,439 -45
29JUN26 102.50 P 12.04 12.04 11.74 10.41 -1.86 37 29 1,958 -29
29JUN26 105.00 P 13.59 13.80 12.95 12.56 -1.90 38 180 1,773 +30
29JUN26 107.50 P 14.87 14.87 14.00 14.80 -1.44 39 213 1,397 -43
29JUN26 110.00 P 18.51 18.68 18.51 16.80 -1.85 32 7 648 0
29JUN26 112.50 P 0.00 0.00 0.00 19.34 -1.99 37 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 21.75 -1.87 37 0 516 0
29JUN26 117.50 P 0.00 0.00 0.00 24.20 -1.91 37 0 471 0
29JUN26 120.00 P 28.00 28.00 28.00 26.66 -2.21 37 3 1,299 -3
29JUN26 122.50 P 0.00 0.00 0.00 28.96 -2.37 0 0 240 0
29JUN26 125.00 P 31.28 31.60 31.28 31.63 -2.01 38 37 1,098 +37
29JUN26 127.50 P 0.00 0.00 0.00 33.96 -2.37 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.44 -2.40 0 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 38.97 -2.43 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.47 -2.42 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 43.96 -2.42 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.40 -2.49 0 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 48.97 -2.44 0 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 52.15 -1.45 86 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 54.09 -2.25 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.59 -2.22 53 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 58.91 -2.42 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.58 -2.22 49 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.91 -2.41 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.57 -2.22 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 69.07 -2.31 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.39 -2.44 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 74.06 -2.24 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.39 -2.43 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 79.06 -2.29 60 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.56 -2.29 67 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 84.05 -2.27 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.55 -2.23 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 89.05 -2.30 69 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.37 -2.48 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 55.00 P 0.08 0.08 0.08 0.01 0.00 45 10 10 +10
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 41 0
30JUL26 62.50 P 0.15 0.15 0.15 0.02 -0.02 37 154 177 +154
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 -0.08 37 0 67 0
30JUL26 72.50 P 0.00 0.00 0.00 0.28 -0.13 37 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.48 -0.19 37 0 131 0
30JUL26 77.50 P 0.98 0.98 0.98 0.77 -0.26 37 28 214 +9
30JUL26 80.00 P 1.42 1.42 1.42 1.16 -0.35 37 28 340 0
30JUL26 82.50 P 0.00 0.00 0.00 1.63 -0.46 37 0 550 0
30JUL26 85.00 P 2.61 2.65 2.16 2.25 -0.58 36 142 973 +84
30JUL26 87.50 P 2.97 2.97 2.97 3.04 -0.80 36 10 6,829 0
30JUL26 90.00 P 4.52 4.52 3.76 4.02 -0.95 36 305 864 +190
30JUL26 92.50 P 5.60 5.86 4.92 5.20 -1.12 36 106 1,126 +104
30JUL26 95.00 P 7.46 7.56 6.30 6.56 -1.20 36 103 1,215 +19
30JUL26 97.50 P 8.75 8.75 8.20 8.01 -1.46 36 58 2,037 +52
30JUL26 100.00 P 0.00 0.00 0.00 9.77 -1.54 37 0 1,249 0
30JUL26 102.50 P 10.91 10.91 10.91 11.63 -1.45 37 2 1,051 +2
30JUL26 105.00 P 0.00 0.00 0.00 13.50 -1.61 37 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 15.54 -1.94 37 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 17.77 -1.96 38 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 19.97 -2.03 38 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 22.23 -2.09 38 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 24.53 -2.14 37 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 26.88 -2.18 37 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 29.25 -2.22 36 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 31.64 -2.27 32 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 34.07 -2.37 0 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 36.52 -2.39 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 38.98 -2.42 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 41.47 -2.42 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 43.96 -2.42 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 46.40 -2.49 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 48.97 -2.44 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 52.15 -1.70 65 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 54.09 -2.25 38 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 56.59 -2.23 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 58.91 -2.42 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 61.58 -2.25 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.10 -0.04 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.17 -0.06 38 0 44 0
28AUG26 67.50 P 0.00 0.00 0.00 0.28 -0.10 38 0 0 0
28AUG26 70.00 P 0.68 0.68 0.68 0.45 -0.14 38 7 10 +7
28AUG26 72.50 P 0.99 0.99 0.99 0.68 -0.20 38 60 217 +30
28AUG26 75.00 P 1.22 1.22 1.17 1.00 -0.26 38 31 383 +31
28AUG26 77.50 P 0.00 0.00 0.00 1.42 -0.34 38 0 496 0
28AUG26 80.00 P 1.99 1.99 1.99 1.92 -0.40 38 3 690 -3
28AUG26 82.50 P 2.44 2.44 2.44 2.51 -0.51 37 30 378 0
28AUG26 85.00 P 0.00 0.00 0.00 3.24 -0.65 37 0 473 0
28AUG26 87.50 P 0.00 0.00 0.00 4.13 -0.82 37 0 991 0
28AUG26 90.00 P 0.00 0.00 0.00 5.18 -0.97 37 0 1,571 0
28AUG26 92.50 P 6.93 6.93 6.33 6.33 -1.16 37 55 1,280 -6
28AUG26 95.00 P 7.70 7.70 7.70 7.71 -1.25 37 2 953 -2
28AUG26 97.50 P 10.30 10.30 10.30 9.31 -1.40 37 14 1,195 +14
28AUG26 100.00 P 10.50 10.62 10.50 10.93 -1.47 38 52 1,073 +30
28AUG26 102.50 P 0.00 0.00 0.00 12.72 -1.55 38 0 1,851 0
28AUG26 105.00 P 14.09 14.09 14.09 14.62 -1.37 38 2 490 +2
28AUG26 107.50 P 0.00 0.00 0.00 16.42 -1.90 37 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 18.71 -1.99 39 0 61 0
28AUG26 112.50 P 0.00 0.00 0.00 20.83 -1.84 40 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 23.00 -1.86 40 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 25.23 -1.90 40 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.49 -1.96 40 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.78 -1.99 40 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.11 -2.03 40 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.46 -2.07 40 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.68 -2.27 34 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.09 -2.31 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.58 -2.31 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.03 -2.35 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.49 -2.40 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.97 -2.44 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 52.15 -1.70 56 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.09 -2.27 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.59 -2.26 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.08 -2.26 39 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.58 -2.25 41 0 0 0
29SEP26 50.00 P 0.20 0.20 0.20 0.01 -0.01 38 1 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.07 38 0 220 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 -0.10 38 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 -0.14 38 0 218 0
29SEP26 70.00 P 1.02 1.02 1.02 0.81 -0.17 38 31 347 +2
29SEP26 72.50 P 1.43 1.43 1.43 1.14 -0.23 38 30 3,302 0
29SEP26 75.00 P 1.80 1.80 1.80 1.56 -0.31 38 48 1,823 +30
29SEP26 77.50 P 2.25 2.25 2.14 2.08 -0.37 38 237 799 +237
29SEP26 80.00 P 2.85 2.88 2.59 2.66 -0.47 38 260 3,301 -116
29SEP26 82.50 P 3.72 3.72 3.42 3.35 -0.54 37 372 1,261 -285
29SEP26 85.00 P 4.57 4.57 4.57 4.17 -0.64 37 5 4,055 -5
29SEP26 87.50 P 0.00 0.00 0.00 5.12 -0.80 37 0 2,970 0
29SEP26 90.00 P 6.15 6.15 6.08 6.21 -0.87 37 3 4,407 +3
29SEP26 92.50 P 7.27 7.33 7.27 7.44 -1.00 37 58 1,606 -28
29SEP26 95.00 P 0.00 0.00 0.00 8.80 -1.12 37 0 13,648 0
29SEP26 97.50 P 0.00 0.00 0.00 10.34 -1.25 38 0 2,751 0
29SEP26 100.00 P 12.52 12.52 12.52 11.87 -1.38 37 903 6,759 +885
29SEP26 102.50 P 0.00 0.00 0.00 13.66 -1.42 38 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 15.50 -1.56 38 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 17.43 -1.60 39 0 2,543 0
29SEP26 110.00 P 21.00 21.00 18.87 19.36 -1.72 38 94 446 +87
29SEP26 112.50 P 0.00 0.00 0.00 21.41 -1.82 39 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 23.56 -1.83 39 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 25.71 -1.90 39 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 27.87 -1.97 39 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 30.10 -2.02 39 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 32.37 -2.07 39 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 34.66 -2.12 38 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 36.99 -2.16 38 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 39.34 -2.19 37 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 41.69 -2.27 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.76 -1.62 46 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 46.59 -2.30 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.04 -2.37 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.15 -1.70 50 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.09 -2.27 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.59 -2.26 35 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.08 -2.32 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.58 -2.31 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 552 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.04 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 -0.06 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 -0.07 38 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 -0.16 38 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 -0.19 38 0 1,034 0
30DEC26 67.50 P 1.88 1.88 1.88 1.54 -0.20 38 30 141 +30
30DEC26 70.00 P 2.30 2.30 2.30 1.99 -0.27 38 60 4,249 +60
30DEC26 72.50 P 0.00 0.00 0.00 2.53 -0.31 38 0 222 0
30DEC26 75.00 P 3.29 3.37 3.00 3.10 -0.35 38 42 712 +8
30DEC26 77.50 P 0.00 0.00 0.00 3.73 -0.37 38 0 746 0
30DEC26 80.00 P 4.40 4.45 4.40 4.48 -0.48 38 31 647 +30
30DEC26 82.50 P 0.00 0.00 0.00 5.32 -0.56 38 0 347 0
30DEC26 85.00 P 0.00 0.00 0.00 6.27 -0.65 37 0 2,504 0
30DEC26 87.50 P 0.00 0.00 0.00 7.32 -0.74 37 0 1,026 0
30DEC26 90.00 P 8.90 8.95 8.90 8.48 -0.87 37 12 3,196 -2
30DEC26 92.50 P 10.26 10.26 9.49 9.78 -0.91 37 6 2,856 0
30DEC26 95.00 P 11.51 11.51 10.84 11.16 -1.00 37 50 2,980 +20
30DEC26 97.50 P 0.00 0.00 0.00 12.65 -1.08 37 0 1,268 0
30DEC26 100.00 P 13.94 13.94 13.94 14.28 -1.14 38 10 1,309 0
30DEC26 102.50 P 16.42 16.74 16.08 15.96 -1.24 38 61 298 +61
30DEC26 105.00 P 0.00 0.00 0.00 17.74 -1.28 38 0 765 0
30DEC26 107.50 P 18.95 19.04 18.95 19.49 -1.45 38 61 151 +60
30DEC26 110.00 P 0.00 0.00 0.00 21.33 -1.53 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 23.29 -1.58 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.30 -1.66 39 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 27.35 -1.67 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 29.43 -1.77 39 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 31.56 -1.76 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 33.71 -1.82 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.90 -1.86 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.12 -1.93 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 40.37 -1.93 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 42.64 -2.01 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 44.93 -2.05 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.23 -2.11 39 0 3 0
30DEC26 142.50 P 51.10 51.22 49.21 49.78 -1.89 40 390 5,075 +360
30DEC26 145.00 P 0.00 0.00 0.00 52.15 -1.99 41 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 54.37 -2.19 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.72 -2.20 37 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.14 -2.26 36 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.59 -2.30 34 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 -0.05 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.66 -0.07 38 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 -0.10 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.20 -0.10 38 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 1.56 -0.19 38 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 1.98 -0.24 38 0 1,006 0
30MAR27 67.50 P 0.00 0.00 0.00 2.50 -0.27 38 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 3.05 -0.27 38 0 1,761 0
30MAR27 72.50 P 3.93 3.93 3.93 3.66 -0.27 38 30 114 +10
30MAR27 75.00 P 0.00 0.00 0.00 4.29 -0.38 38 0 142 0
30MAR27 77.50 P 0.00 0.00 0.00 5.01 -0.46 37 0 164 0
30MAR27 80.00 P 0.00 0.00 0.00 5.87 -0.51 37 0 555 0
30MAR27 82.50 P 0.00 0.00 0.00 6.82 -0.58 37 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 7.84 -0.60 37 0 316 0
30MAR27 87.50 P 0.00 0.00 0.00 8.93 -0.72 37 0 416 0
30MAR27 90.00 P 9.88 9.88 9.88 10.14 -0.78 37 4 789 +2
30MAR27 92.50 P 0.00 0.00 0.00 11.40 -0.89 37 0 199 0
30MAR27 95.00 P 12.90 12.90 12.90 12.77 -0.98 37 2 344 0
30MAR27 97.50 P 0.00 0.00 0.00 14.31 -0.98 37 0 86 0
30MAR27 100.00 P 0.00 0.00 0.00 15.86 -1.07 37 0 611 0
30MAR27 102.50 P 17.32 17.32 17.32 17.56 -1.09 38 1 38 +1
30MAR27 105.00 P 20.00 20.00 18.75 19.22 -1.22 38 5 74 +5
30MAR27 107.50 P 0.00 0.00 0.00 20.93 -1.35 38 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 22.77 -1.42 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 24.65 -1.47 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.59 -1.51 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 28.57 -1.55 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.61 -1.58 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 32.66 -1.66 38 0 0 0
30MAR27 125.00 P 35.80 35.80 35.80 34.76 -1.76 39 1 1 0
30MAR27 127.50 P 0.00 0.00 0.00 36.88 -1.81 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.02 -1.86 39 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.16 -1.83 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.37 -1.96 38 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 45.61 -1.93 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.86 -2.01 38 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 50.14 -2.08 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.40 -2.21 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.70 -2.27 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.04 -2.36 37 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 59.40 -2.33 37 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.79 -2.34 36 0 0 0
TOTAL PUT 14,085 253,168 +309
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$ 28.08
28MAY26 18.50 C 0.00 0.00 0.00 9.62 +1.81 278 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.09 +1.78 211 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.59 +1.78 198 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.08 +1.77 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.09 +1.78 161 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.12 +1.81 174 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.08 +1.77 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.08 +1.76 0 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 3.08 +1.70 0 0 0 0
28MAY26 26.00 C 0.43 2.20 0.39 2.15 +1.54 78 22 41 +7
28MAY26 27.00 C 0.12 1.20 0.12 1.19 +1.00 56 50 271 +14
28MAY26 28.00 C 0.06 0.69 0.03 0.44 +0.39 47 1,358 390 +195
28MAY26 29.00 C 0.08 0.18 0.08 0.11 +0.10 49 69 472 0
28MAY26 30.00 C 0.01 0.06 0.01 0.02 +0.01 52 82 376 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 605 0
28MAY26 32.00 C 0.01 0.01 0.01 0.01 0.00 81 15 156 0
28MAY26 33.00 C 0.02 0.02 0.02 0.01 0.00 97 5 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 314 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 127 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 155 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 167 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 180 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 192 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 203 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 215 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 225 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 9.62 +1.79 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.12 +1.81 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.64 +1.83 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.21 +1.90 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.20 +1.86 65 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 6.16 +1.78 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.24 +1.77 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.21 +1.56 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.34 +1.40 40 0 0 0
29JUN26 26.00 C 2.66 2.66 2.66 2.57 +1.17 40 2 112 -2
29JUN26 27.00 C 1.07 2.00 1.07 1.91 +0.98 40 28 195 +20
29JUN26 28.00 C 0.92 1.48 0.92 1.37 +0.76 40 264 557 +250
29JUN26 29.00 C 0.52 0.98 0.52 0.98 +0.62 41 341 843 +295
29JUN26 30.00 C 0.23 0.70 0.21 0.66 +0.43 41 388 849 +308
29JUN26 31.00 C 0.13 0.43 0.13 0.42 +0.29 40 38 606 +20
29JUN26 32.00 C 0.16 0.28 0.16 0.27 +0.19 41 9 502 +2
29JUN26 33.00 C 0.00 0.00 0.00 0.16 +0.12 40 0 105 0
29JUN26 34.00 C 0.11 0.13 0.11 0.10 +0.08 41 39 1,066 -5
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 106 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 131 0
29JUN26 37.00 C 0.05 0.05 0.05 0.02 +0.01 41 10 155 -10
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
29JUN26 39.00 C 0.04 0.04 0.04 0.01 0.00 44 10 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 9.62 +1.79 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.12 +1.80 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.64 +1.80 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.21 +1.84 55 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.20 +1.75 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.23 +1.68 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.37 +1.63 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.53 +1.50 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.71 +1.28 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.04 +1.15 41 0 90 0
30JUL26 27.00 C 1.88 1.88 1.88 2.46 +1.05 41 15 135 +15
30JUL26 28.00 C 0.91 1.90 0.91 1.95 +0.88 41 18 156 -1
30JUL26 29.00 C 1.38 1.38 1.38 1.52 +0.76 41 15 161 0
30JUL26 30.00 C 1.12 1.25 1.12 1.16 +0.58 41 13 434 +1
30JUL26 31.00 C 0.58 0.92 0.58 0.87 +0.46 40 9 530 +1
30JUL26 32.00 C 0.63 0.70 0.63 0.67 +0.38 41 7 464 +4
30JUL26 33.00 C 0.00 0.00 0.00 0.50 +0.30 41 0 165 0
30JUL26 34.00 C 0.21 0.21 0.21 0.37 +0.23 41 1 138 0
30JUL26 35.00 C 0.27 0.27 0.27 0.26 +0.17 41 1 683 0
30JUL26 36.00 C 0.00 0.00 0.00 0.19 +0.13 41 0 7 0
30JUL26 37.00 C 0.12 0.12 0.12 0.13 +0.09 41 26 48 +26
30JUL26 38.00 C 0.00 0.00 0.00 0.09 +0.06 41 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 9.63 +1.74 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.15 +1.72 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.76 +1.79 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.24 +1.69 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.38 +1.72 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.46 +1.66 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.68 +1.62 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.85 +1.46 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.11 +1.27 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.59 +1.28 44 0 82 0
28AUG26 27.00 C 2.56 2.56 2.56 2.95 +1.10 42 15 36 +15
28AUG26 28.00 C 2.06 2.52 2.06 2.45 +0.98 42 70 117 +49
28AUG26 29.00 C 1.73 1.73 1.73 2.03 +0.87 42 30 2,060 +30
28AUG26 30.00 C 0.99 1.39 0.99 1.66 +0.74 42 18 39 +3
28AUG26 31.00 C 1.12 1.12 1.12 1.35 +0.63 42 30 60 +30
28AUG26 32.00 C 1.01 1.01 1.01 1.08 +0.53 42 14 31 0
28AUG26 33.00 C 0.00 0.00 0.00 0.87 +0.45 42 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.69 +0.37 42 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.54 +0.30 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.42 +0.24 42 0 11 0
28AUG26 37.00 C 0.00 0.00 0.00 0.33 +0.20 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.26 +0.16 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.77 +1.71 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.36 +1.74 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.85 +1.67 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.40 +1.68 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.50 +1.59 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.77 +1.63 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.97 +1.57 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.24 +1.48 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.50 +1.31 43 0 0 0
29SEP26 26.00 C 3.40 3.40 3.40 3.91 +1.18 43 2 3 +2
29SEP26 27.00 C 0.00 0.00 0.00 3.47 +1.17 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.91 +1.01 43 0 0 0
29SEP26 29.00 C 2.49 2.53 2.49 2.53 +0.94 44 30 78 +30
29SEP26 30.00 C 2.08 2.08 2.08 2.11 +0.80 43 20 130 0
29SEP26 31.00 C 0.00 0.00 0.00 1.80 +0.73 43 0 48 0
29SEP26 32.00 C 1.54 1.54 1.54 1.52 +0.65 43 2 39 +2
29SEP26 33.00 C 1.10 1.10 1.10 1.27 +0.57 43 1 125 0
29SEP26 34.00 C 0.00 0.00 0.00 1.05 +0.49 43 0 125 0
29SEP26 35.00 C 0.00 0.00 0.00 0.88 +0.43 43 0 69 0
29SEP26 36.00 C 0.00 0.00 0.00 0.71 +0.35 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.60 +0.32 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 +0.25 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.40 +0.22 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 +0.18 43 0 80 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 +0.16 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.12 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.10 43 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 +0.08 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.08 43 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.06 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 +0.06 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 10.22 +1.72 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.79 +1.70 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.33 +1.63 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.95 +1.63 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.18 +1.60 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.43 +1.53 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.74 +1.47 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.08 +1.39 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.46 +1.36 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.95 +1.26 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.44 +1.18 44 0 9 0
30DEC26 28.00 C 0.00 0.00 0.00 3.96 +1.09 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.54 +1.03 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.17 +0.96 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.83 +0.89 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.50 +0.82 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.23 +0.76 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 +0.69 44 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.74 +0.63 44 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.53 +0.58 44 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 1.35 +0.52 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 +0.48 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.04 +0.43 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.92 +0.39 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.81 +0.36 44 0 0 0
30DEC26 42.00 C 0.87 0.87 0.87 0.70 +0.31 44 15 15 +11
30DEC26 43.00 C 0.00 0.00 0.00 0.62 +0.28 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.54 +0.25 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 +0.22 44 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 10.62 +1.65 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.22 +1.63 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.86 +1.64 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.48 +1.61 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.75 +1.56 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.06 +1.51 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.41 +1.45 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.79 +1.38 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.26 +1.36 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.75 +1.30 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.21 +1.21 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.75 +1.13 44 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 4.34 +1.07 44 0 117 0
30MAR27 30.00 C 3.51 3.66 3.51 3.94 +0.98 44 3 548 +3
30MAR27 31.00 C 3.16 3.16 3.16 3.61 +0.95 44 2 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.29 +0.89 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.99 +0.86 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.73 +0.80 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.47 +0.74 44 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.24 +0.70 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.04 +0.65 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.84 +0.60 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.67 +0.57 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.52 +0.52 44 0 3 0
30MAR27 41.00 C 1.45 1.60 1.45 1.37 +0.48 44 2 4 +1
TOTAL CALL 3,089 18,020 +1,316
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 194 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 116 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 281 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 358 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.06 75 0 464 0
28MAY26 26.00 P 0.36 0.36 0.36 0.01 -0.32 53 15 685 +15
28MAY26 27.00 P 0.69 1.10 0.08 0.08 -0.83 51 28 330 -16
28MAY26 28.00 P 0.82 0.82 0.29 0.38 -1.38 50 743 865 +530
28MAY26 29.00 P 2.10 2.10 0.92 1.01 -1.69 46 19 111 +8
28MAY26 30.00 P 2.60 2.60 2.60 1.93 -1.77 47 10 128 0
28MAY26 31.00 P 0.00 0.00 0.00 2.92 -1.78 0 0 157 0
28MAY26 32.00 P 0.00 0.00 0.00 3.92 -1.82 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.92 -1.82 0 0 30 0
28MAY26 34.00 P 0.00 0.00 0.00 5.92 -1.82 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.92 -1.82 0 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 7.93 -1.81 146 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.94 -1.80 173 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.93 -1.81 173 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.92 -1.82 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.95 -1.79 224 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.92 -1.82 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.92 -1.82 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.92 -1.82 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.06 42 0 45 0
29JUN26 23.00 P 0.13 0.13 0.13 0.08 -0.14 40 1 89 -1
29JUN26 24.00 P 0.29 0.29 0.29 0.17 -0.26 40 15 89 +5
29JUN26 25.00 P 0.47 0.47 0.37 0.34 -0.41 41 26 921 +15
29JUN26 26.00 P 1.11 1.11 0.61 0.58 -0.55 40 6 335 -1
29JUN26 27.00 P 1.59 1.59 0.94 0.95 -0.76 41 27 1,444 +11
29JUN26 28.00 P 1.45 1.45 1.30 1.40 -1.01 40 13 296 +6
29JUN26 29.00 P 2.12 2.12 1.87 2.01 -1.18 41 38 494 -20
29JUN26 30.00 P 0.00 0.00 0.00 2.75 -1.29 43 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.45 -1.50 40 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 4.30 -1.62 40 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.15 -1.75 36 0 1,027 0
29JUN26 34.00 P 0.00 0.00 0.00 6.11 -1.78 37 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.03 -1.85 0 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 8.01 -1.87 0 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.98 -1.89 0 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.05 -1.82 0 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 11.01 -1.85 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.03 -1.83 0 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 13.03 -1.83 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.97 -1.86 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.00 -1.85 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.03 -1.82 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.99 -1.86 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.02 -1.83 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.00 -1.85 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.00 -1.85 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.00 -1.85 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.94 -1.90 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.51 -1.83 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.02 -1.82 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.43 -1.90 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.03 42 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 50 0
30JUL26 21.00 P 0.24 0.24 0.14 0.09 -0.08 41 6 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.16 -0.15 41 0 33 0
30JUL26 23.00 P 0.32 0.32 0.32 0.29 -0.23 41 1 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.47 -0.33 41 0 778 0
30JUL26 25.00 P 0.77 0.77 0.70 0.72 -0.42 41 10 147 0
30JUL26 26.00 P 1.35 1.35 0.96 1.03 -0.57 41 45 132 +9
30JUL26 27.00 P 1.87 1.87 1.46 1.43 -0.71 41 90 237 +50
30JUL26 28.00 P 0.00 0.00 0.00 1.91 -0.89 40 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 2.47 -1.07 40 0 357 0
30JUL26 30.00 P 0.00 0.00 0.00 3.13 -1.20 40 0 60 0
30JUL26 31.00 P 0.00 0.00 0.00 3.86 -1.30 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.61 -1.44 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.42 -1.52 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.32 -1.61 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.21 -1.67 39 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.15 -1.73 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.02 -1.85 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.06 -1.81 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.10 -0.05 43 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.13 -0.08 42 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.22 -0.13 42 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.35 -0.19 42 0 33 0
28AUG26 23.00 P 0.00 0.00 0.00 0.53 -0.27 42 0 8 0
28AUG26 24.00 P 0.00 0.00 0.00 0.77 -0.35 42 0 5 0
28AUG26 25.00 P 0.00 0.00 0.00 1.05 -0.46 42 0 64 0
28AUG26 26.00 P 1.60 1.60 1.38 1.40 -0.57 41 4 48 0
28AUG26 27.00 P 0.00 0.00 0.00 1.82 -0.68 41 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 2.32 -0.80 41 0 53 0
28AUG26 29.00 P 2.87 2.87 2.87 2.89 -1.10 41 10 2,010 0
28AUG26 30.00 P 3.77 3.77 3.50 3.52 -1.10 41 30 23 0
28AUG26 31.00 P 0.00 0.00 0.00 4.23 -1.19 41 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 4.94 -1.30 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.78 -1.36 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.58 -1.46 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.43 -1.51 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.30 -1.63 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.26 -1.62 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.15 -1.73 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.07 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.09 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 -0.11 43 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.16 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.24 43 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.31 43 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.05 -0.39 43 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 1.38 -0.48 43 0 145 0
29SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.55 42 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 2.21 -0.66 42 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 2.71 -0.78 42 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 -0.93 42 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 3.92 -1.03 42 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 4.59 -1.13 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.31 -1.20 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.06 -1.31 42 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 6.86 -1.38 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.71 -1.42 42 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.54 -1.50 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.43 -1.55 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.31 -1.60 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.25 -1.63 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.20 -1.66 42 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 13.18 -1.68 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.07 -1.77 36 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.06 -1.79 36 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.03 -1.82 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.02 -1.83 0 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 18.02 -1.83 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.05 -1.80 40 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.05 -1.80 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.04 -1.81 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.99 -1.85 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.51 -1.83 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.07 -1.77 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.48 -1.85 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.12 44 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 -0.13 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.16 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 -0.17 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 -0.23 44 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.29 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 -0.30 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.80 -0.33 44 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.14 -0.45 43 0 33 0
30DEC26 26.00 P 2.57 2.57 2.57 2.55 -0.55 43 2 24 -2
30DEC26 27.00 P 0.00 0.00 0.00 2.98 -0.66 42 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.55 -0.70 43 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.11 -0.83 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.74 -0.89 43 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 5.41 -0.98 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 -1.04 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.83 -1.13 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.59 -1.18 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.34 -1.27 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.21 -1.26 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.93 -1.41 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.85 -1.39 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.73 -1.42 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.61 -1.46 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.46 -1.56 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.39 -1.57 43 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.29 -1.63 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 16.23 -1.69 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 17.20 -1.68 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 -0.16 44 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 -0.16 44 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.19 44 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 -0.22 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.27 -0.25 44 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.56 -0.28 44 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 1.89 -0.34 43 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.24 -0.42 43 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.65 -0.44 43 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 3.12 -0.54 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.61 -0.60 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.14 -0.69 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.72 -0.76 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.33 -0.84 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.99 -0.90 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.63 -1.01 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.37 -1.03 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.09 -1.10 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.85 -1.15 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.63 -1.20 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.43 -1.25 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.26 -1.28 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.08 -1.34 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.95 -1.36 43 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 13.78 -1.45 42 0 2 0
TOTAL PUT 1,139 22,111 +609
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$ 658.00
28MAY26 360.00 C 0.00 0.00 0.00 298.05 -28.10 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 288.05 -28.11 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 278.05 -28.11 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 268.06 -28.11 202 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 258.06 -28.11 187 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 248.06 -28.12 171 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 238.06 -28.12 144 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 228.06 -28.12 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 218.06 -28.13 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 208.06 -28.13 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 198.07 -28.13 141 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 188.07 -28.13 129 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 178.07 -28.14 117 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 168.07 -28.14 97 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 158.07 -28.14 0 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 148.07 -28.15 0 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 138.07 -28.15 0 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 128.08 -28.15 88 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 118.08 -28.15 78 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 108.08 -28.16 68 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 98.08 -28.16 55 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 88.08 -28.16 0 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 78.08 -28.17 0 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 68.09 -28.16 47 0 404 0
28MAY26 600.00 C 0.00 0.00 0.00 58.10 -28.17 44 0 1,063 0
28MAY26 610.00 C 0.00 0.00 0.00 48.14 -28.15 42 0 335 0
28MAY26 620.00 C 49.50 50.00 45.50 38.32 -28.05 42 20 665 -6
28MAY26 630.00 C 39.70 39.70 31.00 28.87 -27.69 42 42 175 0
28MAY26 640.00 C 36.50 36.50 25.40 20.22 -26.76 42 40 509 -21
28MAY26 650.00 C 21.29 22.00 13.30 13.31 -24.51 44 94 399 +38
28MAY26 660.00 C 14.00 14.00 7.50 7.50 -21.83 43 71 1,586 -19
28MAY26 670.00 C 11.00 13.20 4.50 3.85 -17.94 43 84 1,010 +3
28MAY26 680.00 C 5.27 8.00 2.40 1.70 -14.17 43 145 878 -13
28MAY26 690.00 C 3.61 4.99 1.35 0.65 -9.95 43 99 744 +21
28MAY26 700.00 C 1.50 2.50 0.90 0.21 -6.52 42 124 2,893 -55
28MAY26 710.00 C 1.24 1.40 1.00 0.06 -3.95 42 86 1,899 +12
28MAY26 720.00 C 1.00 1.00 0.68 0.01 -2.23 41 3 1,257 -3
28MAY26 730.00 C 0.65 0.65 0.26 0.01 -1.16 47 46 641 -46
28MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.57 52 0 437 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.26 58 0 980 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.10 63 0 319 0
28MAY26 770.00 C 0.09 0.09 0.09 0.01 -0.04 68 50 153 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 1,043 0
28MAY26 790.00 C 0.05 0.05 0.05 0.01 0.00 78 1 132 -1
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 83 0 374 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 88 0 46 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
29MAY26 570.00 C 0.00 0.00 0.00 88.12 -28.17 0 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 78.13 -28.16 44 0 0 0
29MAY26 590.00 C 0.00 0.00 0.00 68.14 -28.17 41 0 0 0
29MAY26 600.00 C 0.00 0.00 0.00 58.19 -28.15 42 0 7 0
29MAY26 610.00 C 0.00 0.00 0.00 48.34 -28.08 42 0 0 0
29MAY26 620.00 C 0.00 0.00 0.00 38.74 -27.85 41 0 5 0
29MAY26 630.00 C 0.00 0.00 0.00 29.67 -27.28 42 0 0 0
29MAY26 640.00 C 0.00 0.00 0.00 21.63 -25.99 42 0 3 0
29MAY26 650.00 C 0.00 0.00 0.00 14.97 -23.82 43 0 37 0
29MAY26 660.00 C 0.00 0.00 0.00 9.39 -21.27 43 0 7 0
29MAY26 670.00 C 11.00 12.00 11.00 5.41 -17.40 42 3 6 0
29MAY26 680.00 C 10.00 10.00 3.88 2.85 -14.91 42 59 46 +35
29MAY26 690.00 C 4.80 6.20 2.43 1.36 -11.20 42 45 68 +30
29MAY26 700.00 C 2.66 4.15 1.50 0.59 -7.92 42 115 114 +14
29MAY26 710.00 C 1.70 1.70 1.02 0.23 -5.29 42 28 144 -16
29MAY26 720.00 C 1.15 1.15 1.15 0.08 -3.34 41 2 16 0
29MAY26 730.00 C 0.67 0.67 0.67 0.03 -1.99 42 5 48 0
29MAY26 740.00 C 0.82 0.82 0.82 0.01 -1.13 42 1 51 0
29MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.60 47 0 32 0
29MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.30 51 0 0 0
29MAY26 770.00 C 0.00 0.00 0.00 0.01 -0.14 56 0 5 0
29MAY26 780.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
05JUN26 600.00 C 0.00 0.00 0.00 59.86 - 39 0 0 -
05JUN26 610.00 C 0.00 0.00 0.00 50.90 - 39 0 0 -
05JUN26 620.00 C 0.00 0.00 0.00 42.47 - 39 0 0 -
05JUN26 630.00 C 0.00 0.00 0.00 34.70 - 39 0 0 -
05JUN26 640.00 C 0.00 0.00 0.00 28.01 - 40 0 0 -
05JUN26 650.00 C 0.00 0.00 0.00 21.86 - 40 0 0 -
05JUN26 660.00 C 18.59 18.59 18.59 16.91 - 40 15 15 -
05JUN26 670.00 C 0.00 0.00 0.00 12.52 - 40 0 0 -
05JUN26 680.00 C 15.50 15.50 9.00 9.01 - 40 15 15 -
05JUN26 690.00 C 0.00 0.00 0.00 6.31 - 40 0 0 -
05JUN26 700.00 C 7.13 9.62 6.50 4.29 - 39 33 25 -
05JUN26 710.00 C 4.26 4.26 4.26 2.84 - 39 20 20 -
05JUN26 720.00 C 5.50 5.50 5.50 1.83 - 39 2 2 -
05JUN26 730.00 C 0.00 0.00 0.00 1.14 - 39 0 0 -
05JUN26 740.00 C 3.20 3.20 3.20 0.67 - 39 1 1 -
05JUN26 750.00 C 2.15 2.15 2.15 0.40 - 39 1 1 -
05JUN26 760.00 C 0.00 0.00 0.00 0.23 - 39 0 0 -
05JUN26 770.00 C 0.56 0.56 0.56 0.13 - 39 5 5 -
05JUN26 780.00 C 0.00 0.00 0.00 0.07 - 39 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 408.60 -28.08 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 403.62 -28.07 84 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 398.63 -28.07 78 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 393.64 -28.08 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 388.65 -28.08 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 383.67 -28.07 80 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 378.68 -28.08 76 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 373.69 -28.08 68 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 368.70 -28.08 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 363.71 -28.09 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 358.73 -28.08 72 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 348.75 -28.09 56 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 338.77 -28.10 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 328.80 -28.09 60 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 318.82 -28.10 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 308.85 -28.10 57 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 298.87 -28.10 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 288.90 -28.10 54 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 278.92 -28.11 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 268.94 -28.11 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 258.97 -28.11 45 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 248.99 -28.12 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 239.02 -28.12 42 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 229.04 -28.12 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 219.07 -28.12 39 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 209.10 -28.12 39 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 199.07 -28.06 0 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 189.17 -28.12 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 179.21 -28.12 37 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 169.28 -28.10 37 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 159.38 -28.06 37 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 149.52 -28.01 37 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 139.72 -27.94 37 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 130.01 -27.82 37 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 120.42 -27.66 37 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 110.98 -27.43 37 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 101.75 -27.12 37 0 296 0
29JUN26 570.00 C 0.00 0.00 0.00 92.75 -26.73 37 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 84.04 -26.24 37 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 75.68 -25.63 37 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 67.70 -24.91 37 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 60.15 -24.06 37 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 53.06 -23.11 37 0 253 0
29JUN26 630.00 C 0.00 0.00 0.00 46.48 -22.03 37 0 357 0
29JUN26 640.00 C 0.00 0.00 0.00 40.41 -20.85 37 0 374 0
29JUN26 650.00 C 41.00 41.00 34.00 34.73 -19.74 37 41 1,031 -8
29JUN26 660.00 C 38.00 38.00 29.50 29.86 -16.83 37 50 759 +12
29JUN26 670.00 C 29.90 31.99 24.48 25.62 -15.40 37 32 564 +31
29JUN26 680.00 C 29.60 29.60 21.20 21.94 -15.72 38 14 240 +12
29JUN26 690.00 C 0.00 0.00 0.00 18.48 -14.16 38 0 290 0
29JUN26 700.00 C 21.29 21.29 16.00 15.36 -11.64 38 207 695 -1
29JUN26 710.00 C 0.00 0.00 0.00 12.67 -11.72 38 0 129 0
29JUN26 720.00 C 12.84 12.84 10.98 10.37 -10.40 38 53 156 0
29JUN26 730.00 C 13.00 13.00 9.36 8.43 -9.16 37 31 195 +7
29JUN26 740.00 C 11.05 12.39 8.40 6.80 -8.00 37 52 112 +12
29JUN26 750.00 C 9.13 9.60 7.13 5.45 -6.93 37 164 720 +64
29JUN26 760.00 C 7.88 7.88 6.65 4.34 -5.95 37 78 253 +73
29JUN26 770.00 C 6.20 6.70 5.11 3.43 -5.08 37 23 112 -19
29JUN26 780.00 C 5.10 5.58 5.10 2.61 -4.38 37 7 57 0
29JUN26 790.00 C 5.43 5.43 3.70 2.04 -3.68 37 17 124 +17
29JUN26 800.00 C 3.91 3.91 3.00 1.58 -3.07 37 33 111 +17
29JUN26 810.00 C 0.00 0.00 0.00 1.22 -2.54 37 0 77 0
29JUN26 820.00 C 0.00 0.00 0.00 0.93 -2.00 37 0 38 0
29JUN26 830.00 C 2.00 2.00 2.00 0.71 -1.64 37 5 58 +5
29JUN26 840.00 C 0.00 0.00 0.00 0.54 -1.33 37 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 0.40 -1.08 37 0 40 0
29JUN26 860.00 C 1.39 1.39 1.39 0.30 -0.87 37 5 38 -5
29JUN26 870.00 C 0.00 0.00 0.00 0.22 -0.70 37 0 50 0
29JUN26 880.00 C 0.00 0.00 0.00 0.17 -0.54 37 0 8 0
29JUN26 890.00 C 0.00 0.00 0.00 0.12 -0.44 37 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.09 -0.34 37 0 587 0
30JUL26 400.00 C 0.00 0.00 0.00 259.88 -28.10 39 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 249.95 -28.09 39 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 240.02 -28.09 39 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 230.12 -28.07 39 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 220.24 -28.05 39 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 210.40 -28.00 39 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 200.60 -27.95 39 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 190.85 -27.88 39 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 181.18 -27.78 39 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 171.60 -27.66 39 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 162.14 -27.49 39 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 152.80 -27.29 39 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 143.63 -27.04 39 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 134.63 -26.75 39 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 125.85 -26.39 39 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 117.29 -25.98 39 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 109.00 -25.51 39 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 100.98 -24.98 39 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 93.27 -24.38 39 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 85.88 -23.73 39 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 78.82 -23.02 39 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 72.12 -22.25 39 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 64.63 -21.79 38 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 59.80 -20.58 39 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 54.20 -19.68 39 0 115 0
30JUL26 650.00 C 55.28 55.28 55.28 48.31 -19.41 38 10 74 -10
30JUL26 660.00 C 52.08 52.08 52.08 43.75 -18.16 39 15 181 +15
30JUL26 670.00 C 47.42 47.42 43.00 38.51 -17.45 38 24 125 +24
30JUL26 680.00 C 0.00 0.00 0.00 34.79 -17.21 38 0 142 0
30JUL26 690.00 C 0.00 0.00 0.00 31.42 -15.13 39 0 192 0
30JUL26 700.00 C 29.00 29.00 29.00 28.98 -13.72 40 1 131 0
30JUL26 710.00 C 0.00 0.00 0.00 25.70 -13.15 40 0 52 0
30JUL26 720.00 C 0.00 0.00 0.00 22.73 -12.44 40 0 196 0
30JUL26 730.00 C 22.00 22.00 22.00 20.05 -11.51 40 1 12 +1
30JUL26 740.00 C 0.00 0.00 0.00 17.64 -10.61 39 0 68 0
30JUL26 750.00 C 11.00 11.00 11.00 15.02 -10.21 39 20 128 +20
30JUL26 760.00 C 0.00 0.00 0.00 13.14 -9.33 39 0 140 0
30JUL26 770.00 C 0.00 0.00 0.00 11.46 -7.93 39 0 140 0
30JUL26 780.00 C 0.00 0.00 0.00 9.98 -7.21 39 0 51 0
30JUL26 790.00 C 0.00 0.00 0.00 8.66 -6.55 39 0 71 0
30JUL26 800.00 C 10.00 10.00 10.00 7.50 -5.92 39 4 21 +4
30JUL26 810.00 C 0.00 0.00 0.00 6.48 -5.34 39 0 15 0
30JUL26 820.00 C 0.00 0.00 0.00 5.59 -4.80 39 0 26 0
30JUL26 830.00 C 9.98 9.98 7.90 4.80 -4.31 39 27 154 +1
28AUG26 520.00 C 0.00 0.00 0.00 147.10 -26.44 40 0 3 0
28AUG26 530.00 C 0.00 0.00 0.00 138.59 -26.02 40 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 130.33 -25.69 40 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 122.31 -25.19 40 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 114.51 -24.76 40 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 107.09 -24.17 40 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 99.74 -23.66 40 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 92.98 -23.02 40 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 86.30 -22.29 40 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 80.03 -21.71 40 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 74.10 -20.93 40 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 68.26 -20.23 40 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 63.09 -19.45 40 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 58.12 -18.47 40 0 37 0
28AUG26 660.00 C 57.41 57.41 57.41 53.51 -17.57 40 15 100 +15
28AUG26 670.00 C 49.80 49.80 49.80 48.14 -17.79 39 10 127 +10
28AUG26 680.00 C 52.95 52.95 51.44 44.41 -16.75 40 34 251 +34
28AUG26 690.00 C 0.00 0.00 0.00 40.29 -16.40 39 0 84 0
28AUG26 700.00 C 47.18 47.18 47.18 37.03 -15.25 39 7 37 +7
28AUG26 710.00 C 0.00 0.00 0.00 34.43 -14.00 40 0 59 0
28AUG26 720.00 C 0.00 0.00 0.00 31.65 -13.22 40 0 22 0
28AUG26 730.00 C 31.47 31.47 31.47 28.71 -12.75 40 1 14 +1
28AUG26 740.00 C 0.00 0.00 0.00 25.78 -12.04 40 0 7 0
28AUG26 750.00 C 0.00 0.00 0.00 22.81 -11.90 40 0 1 0
28AUG26 760.00 C 0.00 0.00 0.00 20.60 -11.16 40 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 18.39 -9.62 40 0 0 0
28AUG26 780.00 C 23.00 23.00 23.00 16.69 -9.62 40 1 1 -1
29SEP26 320.00 C 0.00 0.00 0.00 339.75 -28.12 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 329.82 -28.11 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 319.88 -28.12 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 309.96 -28.11 40 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 300.05 -28.10 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 290.14 -28.10 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 280.28 -28.07 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 270.42 -28.06 40 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 260.63 -28.00 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 250.87 -27.97 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 241.19 -27.87 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 231.56 -27.82 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 222.05 -27.67 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 212.61 -27.59 40 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 203.34 -27.38 40 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 194.13 -27.25 40 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 185.18 -26.96 40 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 176.30 -26.72 40 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 167.66 -26.45 40 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 159.21 -26.04 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 150.89 -25.82 40 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 142.96 -25.32 40 0 76 0
29SEP26 540.00 C 143.80 143.80 143.80 135.04 -24.96 40 1 1,025 +1
29SEP26 550.00 C 0.00 0.00 0.00 127.59 -24.49 40 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 120.29 -23.89 40 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 113.11 -23.57 40 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 106.51 -22.89 40 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 99.91 -22.20 40 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 93.63 -21.83 40 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 87.79 -21.08 40 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 81.96 -20.33 40 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 75.75 -20.00 39 0 1,828 0
29SEP26 640.00 C 0.00 0.00 0.00 70.96 -19.67 39 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 66.21 -18.60 39 2 2,682 -2
29SEP26 660.00 C 0.00 0.00 0.00 62.61 -17.11 40 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 57.54 -16.80 40 0 69 0
29SEP26 680.00 C 0.00 0.00 0.00 53.67 -16.03 40 0 75 0
29SEP26 690.00 C 0.00 0.00 0.00 50.05 -15.32 40 0 215 0
29SEP26 700.00 C 0.00 0.00 0.00 46.62 -14.63 40 2 1,172 0
29SEP26 710.00 C 0.00 0.00 0.00 43.45 -13.93 40 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 40.07 -13.69 40 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 37.20 -13.17 40 0 198 0
29SEP26 740.00 C 36.11 36.11 36.11 34.33 -11.05 40 1 22 -1
29SEP26 750.00 C 0.00 0.00 0.00 31.20 -12.35 40 0 567 0
29SEP26 760.00 C 0.00 0.00 0.00 28.95 -11.03 40 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 26.73 -10.96 40 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 24.51 -9.30 40 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 22.28 -8.82 40 0 1 0
29SEP26 800.00 C 25.50 25.50 23.90 19.97 -8.98 40 13 123 +12
29SEP26 810.00 C 0.00 0.00 0.00 18.90 -7.89 40 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 17.23 -7.41 40 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 15.15 -7.45 40 0 355 0
30DEC26 380.00 C 0.00 0.00 0.00 283.92 -27.90 43 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 273.21 -27.61 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 263.90 -27.62 39 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 254.78 -27.44 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 245.73 -27.31 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 236.75 -27.25 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 228.03 -26.92 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 219.32 -26.87 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 210.84 -26.65 39 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 202.72 -26.53 39 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 194.27 -26.24 39 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 186.35 -25.89 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 178.59 -25.38 39 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 170.84 -25.37 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 163.48 -24.98 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 156.34 -24.38 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 149.20 -24.24 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 142.36 -23.96 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 135.91 -23.28 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 129.46 -22.84 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 123.03 -22.84 39 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 117.33 -22.10 39 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 111.26 -21.74 39 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 105.93 -21.17 39 0 166 0
30DEC26 620.00 C 0.00 0.00 0.00 100.53 -20.89 39 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 95.61 -20.13 39 0 50 0
30DEC26 640.00 C 0.00 0.00 0.00 90.69 -19.36 39 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 86.15 -18.88 39 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 81.78 -18.34 39 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 78.21 -17.01 39 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 75.18 -15.16 40 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 70.24 -15.59 39 0 114 0
30DEC26 700.00 C 71.64 71.64 71.64 65.64 -16.47 39 1 33 0
30DEC26 710.00 C 0.00 0.00 0.00 63.48 -14.71 40 0 34 0
30DEC26 720.00 C 64.80 64.80 64.80 59.09 -15.43 39 20 157 +20
30DEC26 730.00 C 0.00 0.00 0.00 55.41 -12.24 39 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 51.60 -16.04 39 0 24 0
30DEC26 750.00 C 60.35 60.35 60.35 47.95 -15.99 38 2 31 -1
30DEC26 760.00 C 0.00 0.00 0.00 46.69 -14.28 39 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 44.42 -13.51 39 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 41.93 -10.19 39 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 39.42 -12.69 39 0 7 0
30DEC26 800.00 C 42.20 42.30 42.20 37.28 -10.07 39 40 121 +20
30DEC26 810.00 C 0.00 0.00 0.00 35.13 -10.01 39 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 32.99 -10.19 39 0 1 0
30DEC26 830.00 C 0.00 0.00 0.00 30.84 -10.35 39 0 5 0
30MAR27 390.00 C 0.00 0.00 0.00 278.19 -27.27 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 269.29 -27.20 38 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 260.66 -26.87 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 252.04 -26.81 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 243.53 -26.70 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 235.34 -26.27 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 227.15 -26.16 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 219.02 -26.10 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 211.36 -25.58 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 203.69 -25.29 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 196.03 -25.29 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 188.83 -24.84 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 181.78 -24.24 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 173.40 -25.49 37 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 167.77 -24.09 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 161.41 -23.41 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 155.06 -22.74 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 148.71 -22.75 38 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 142.52 -22.61 38 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 136.91 -21.88 38 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 131.31 -21.14 38 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 125.71 -21.07 38 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 120.12 -21.07 38 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 115.29 -20.31 38 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 110.47 -19.54 38 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 105.64 -19.15 38 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 100.81 -19.17 38 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 97.24 -17.92 39 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 93.25 -17.10 39 0 40 0
30MAR27 680.00 C 95.00 95.00 95.00 90.93 -13.74 39 4 4 +4
30MAR27 690.00 C 0.00 0.00 0.00 84.94 -15.59 39 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 81.39 -15.18 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 78.15 -14.57 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 74.93 -14.27 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 71.81 -14.65 39 0 1 0
30MAR27 740.00 C 69.00 69.00 69.00 68.70 -13.62 39 41 49 0
30MAR27 750.00 C 0.00 0.00 0.00 62.33 -16.91 38 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 60.61 -15.58 38 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 59.35 -13.93 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 55.88 -12.43 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 54.10 -10.99 39 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 51.39 -11.07 39 0 107 0
30MAR27 810.00 C 0.00 0.00 0.00 48.68 -11.16 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 46.56 -10.66 39 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 44.47 -11.77 39 0 10 0
TOTAL CALL 2,364 53,212 +364
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 246 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 235 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 225 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 215 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 205 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 196 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 186 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 177 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 168 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 159 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 151 0 604 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 142 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 134 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 125 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 0.00 117 0 241 0
28MAY26 510.00 P 0.03 0.03 0.03 0.01 0.00 109 1 749 -1
28MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 101 0 118 0
28MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 94 0 276 0
28MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 86 0 206 0
28MAY26 550.00 P 0.05 0.05 0.05 0.01 0.00 79 1 835 -1
28MAY26 560.00 P 0.05 0.05 0.05 0.01 0.00 71 17 327 -17
28MAY26 570.00 P 0.06 0.06 0.06 0.01 0.00 64 10 771 -10
28MAY26 580.00 P 0.05 0.05 0.05 0.01 0.00 57 1 513 0
28MAY26 590.00 P 0.20 0.20 0.05 0.01 0.00 50 3 761 -3
28MAY26 600.00 P 0.07 0.10 0.07 0.01 0.00 42 59 1,089 -24
28MAY26 610.00 P 0.03 0.03 0.03 0.05 +0.02 42 33 1,255 0
28MAY26 620.00 P 0.23 0.38 0.20 0.23 +0.13 42 71 1,755 -21
28MAY26 630.00 P 0.50 0.70 0.43 0.75 +0.46 42 44 1,172 +16
28MAY26 640.00 P 1.96 2.66 1.00 2.08 +1.38 42 136 582 +32
28MAY26 650.00 P 2.79 5.67 1.84 4.68 +3.19 41 117 1,255 -46
28MAY26 660.00 P 5.00 10.49 2.78 9.20 +6.23 42 204 1,028 +122
28MAY26 670.00 P 11.00 11.00 6.25 15.25 +9.89 40 92 1,346 +31
28MAY26 680.00 P 9.00 21.00 9.00 23.17 +14.17 39 13 269 +8
28MAY26 690.00 P 0.00 0.00 0.00 32.56 +18.91 42 0 1,254 0
28MAY26 700.00 P 0.00 0.00 0.00 42.15 +21.87 42 0 85 0
28MAY26 710.00 P 0.00 0.00 0.00 52.02 +24.40 42 0 29 0
28MAY26 720.00 P 0.00 0.00 0.00 62.00 +26.05 0 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 72.00 +27.09 0 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 82.00 +27.62 0 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 92.00 +27.89 0 0 1 -46
28MAY26 760.00 P 0.00 0.00 0.00 102.00 +27.99 0 0 0 -10
28MAY26 770.00 P 0.00 0.00 0.00 112.00 +28.00 0 0 0 -132
28MAY26 780.00 P 0.00 0.00 0.00 122.00 +28.00 0 0 0 -59
28MAY26 790.00 P 0.00 0.00 0.00 132.00 +28.00 0 0 0 -174
28MAY26 800.00 P 0.00 0.00 0.00 142.00 +28.00 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 152.00 +28.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 162.00 +28.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 172.00 +28.00 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29MAY26 580.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY26 590.00 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29MAY26 600.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 74 0
29MAY26 610.00 P 0.24 0.24 0.24 0.20 +0.09 41 5 31 -1
29MAY26 620.00 P 0.70 0.70 0.70 0.63 +0.36 42 5 98 0
29MAY26 630.00 P 0.83 1.80 0.64 1.58 +0.95 42 32 86 +10
29MAY26 640.00 P 2.10 4.00 1.08 3.25 +1.97 41 35 119 +28
29MAY26 650.00 P 3.80 6.05 2.47 6.23 +3.83 41 65 188 +22
29MAY26 660.00 P 6.50 10.88 5.54 10.67 +6.46 40 69 59 +8
29MAY26 670.00 P 12.00 16.02 10.00 16.62 +9.72 39 38 44 -17
29MAY26 680.00 P 19.00 27.00 19.00 25.39 +14.80 46 3 27 -3
29MAY26 690.00 P 0.00 0.00 0.00 33.21 +17.79 42 0 0 0
29MAY26 700.00 P 0.00 0.00 0.00 42.47 +20.96 42 0 2 0
29MAY26 710.00 P 0.00 0.00 0.00 52.14 +23.07 41 0 2 0
29MAY26 720.00 P 0.00 0.00 0.00 62.02 +24.99 41 0 0 0
29MAY26 730.00 P 0.00 0.00 0.00 72.00 +26.32 0 0 0 0
29MAY26 740.00 P 0.00 0.00 0.00 82.00 +27.13 0 0 0 0
29MAY26 750.00 P 0.00 0.00 0.00 92.00 +27.62 0 0 0 0
29MAY26 760.00 P 0.00 0.00 0.00 102.00 +27.87 0 0 0 0
29MAY26 770.00 P 0.00 0.00 0.00 112.00 +27.98 0 0 0 0
29MAY26 780.00 P 0.00 0.00 0.00 122.00 - 0 0 0 -
05JUN26 600.00 P 1.19 1.45 1.15 1.45 - 39 7 7 -
05JUN26 610.00 P 1.88 2.75 1.88 2.40 - 39 3 3 -
05JUN26 620.00 P 2.70 4.30 2.00 3.93 - 39 55 43 -
05JUN26 630.00 P 4.18 6.00 3.25 6.09 - 38 91 86 -
05JUN26 640.00 P 7.00 9.00 5.45 8.99 - 38 56 56 -
05JUN26 650.00 P 8.10 13.11 7.00 12.99 - 39 24 24 -
05JUN26 660.00 P 13.15 13.32 11.46 17.47 - 38 41 20 -
05JUN26 670.00 P 16.06 16.06 16.06 23.06 - 37 1 1 -
05JUN26 680.00 P 0.00 0.00 0.00 29.69 - 37 0 0 -
05JUN26 690.00 P 0.00 0.00 0.00 37.73 - 39 0 0 -
05JUN26 700.00 P 0.00 0.00 0.00 45.78 - 39 0 0 -
05JUN26 710.00 P 0.00 0.00 0.00 54.37 - 39 0 0 -
05JUN26 720.00 P 0.00 0.00 0.00 63.41 - 39 0 0 -
05JUN26 730.00 P 0.00 0.00 0.00 72.77 - 39 0 0 -
05JUN26 740.00 P 0.00 0.00 0.00 82.38 - 39 0 0 -
05JUN26 750.00 P 0.00 0.00 0.00 92.15 - 39 0 0 -
05JUN26 760.00 P 0.00 0.00 0.00 102.04 - 39 0 0 -
05JUN26 770.00 P 0.00 0.00 0.00 112.00 - 0 0 0 -
05JUN26 780.00 P 0.00 0.00 0.00 122.00 - 0 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 94 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 92 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 87 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 83 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 80 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 77 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 62 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 57 0 157 0
29JUN26 380.00 P 0.23 0.23 0.23 0.01 0.00 54 1 546 0
29JUN26 390.00 P 0.25 0.26 0.25 0.01 0.00 52 42 450 0
29JUN26 400.00 P 0.29 0.35 0.29 0.01 0.00 50 23 566 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 45 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 4,071 0
29JUN26 490.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 0.16 +0.07 37 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.28 +0.13 37 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 0.46 +0.21 37 0 74 0
29JUN26 530.00 P 0.00 0.00 0.00 0.73 +0.33 37 0 90 0
29JUN26 540.00 P 1.61 1.61 1.61 1.12 +0.52 37 1 1,605 0
29JUN26 550.00 P 1.77 1.90 1.77 1.65 +0.74 37 6 946 +4
29JUN26 560.00 P 2.72 2.72 2.65 2.43 +1.07 37 41 529 -38
29JUN26 570.00 P 3.30 3.44 3.30 3.48 +1.53 37 13 1,213 +13
29JUN26 580.00 P 3.40 4.64 3.40 4.53 +1.76 37 66 436 -25
29JUN26 590.00 P 5.00 6.30 4.35 6.09 +2.29 37 27 332 -7
29JUN26 600.00 P 5.20 8.12 5.20 7.97 +2.87 37 1,274 2,040 -56
29JUN26 610.00 P 8.30 10.80 8.30 10.41 +4.04 37 40 353 +16
29JUN26 620.00 P 11.00 13.10 9.50 13.30 +4.89 37 68 358 +20
29JUN26 630.00 P 14.95 17.29 12.88 16.48 +5.81 36 68 897 +30
29JUN26 640.00 P 16.10 21.10 15.73 20.32 +7.16 36 201 1,497 0
29JUN26 650.00 P 18.37 18.37 18.37 25.12 +8.60 37 1 722 0
29JUN26 660.00 P 24.00 30.48 24.00 30.40 +10.11 37 1,292 1,486 -31
29JUN26 670.00 P 31.50 31.50 30.00 35.98 +11.73 37 2 413 +1
29JUN26 680.00 P 36.50 44.00 36.50 41.70 +13.23 37 19 103 +9
29JUN26 690.00 P 45.74 48.50 43.00 48.43 +14.70 37 25 179 -14
29JUN26 700.00 P 0.00 0.00 0.00 55.49 +16.64 37 0 40 0
29JUN26 710.00 P 0.00 0.00 0.00 62.89 +17.91 37 0 15 0
29JUN26 720.00 P 60.00 60.00 60.00 70.62 +18.25 37 1 16 +1
29JUN26 730.00 P 0.00 0.00 0.00 78.84 +19.41 37 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 87.24 +20.57 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 96.00 +21.61 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 104.97 +22.59 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 114.13 +23.45 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 123.50 +24.24 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 132.97 +24.93 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 142.63 +25.54 37 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 152.34 +26.08 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 162.17 +26.53 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 172.05 +26.94 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 182.00 +27.26 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 192.00 +27.56 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 202.00 +27.76 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 212.00 +27.90 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 222.00 +27.97 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 232.00 +28.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 242.00 +28.00 0 0 0 0
30JUL26 400.00 P 0.66 0.66 0.66 0.03 +0.01 39 4 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.13 +0.05 39 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.20 +0.08 39 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.31 +0.12 39 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.46 +0.17 39 0 1 0
30JUL26 470.00 P 1.50 1.70 1.50 0.66 +0.25 39 20 20 +20
30JUL26 480.00 P 0.00 0.00 0.00 0.96 +0.35 39 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 1.33 +0.49 39 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 1.82 +0.65 39 0 50 0
30JUL26 510.00 P 0.00 0.00 0.00 2.46 +0.87 39 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 3.20 +1.11 39 0 17 0
30JUL26 530.00 P 0.00 0.00 0.00 4.16 +1.28 39 0 96 0
30JUL26 540.00 P 0.00 0.00 0.00 5.33 +1.78 39 0 52 0
30JUL26 550.00 P 5.00 5.00 5.00 6.80 +2.19 39 1 108 +1
30JUL26 560.00 P 0.00 0.00 0.00 8.68 +2.94 39 0 513 0
30JUL26 570.00 P 8.20 8.20 8.20 10.73 +3.51 39 1 2,336 +1
30JUL26 580.00 P 11.68 12.14 11.68 12.27 +3.30 38 7 167 +1
30JUL26 590.00 P 14.50 14.50 14.50 15.13 +4.33 39 1 987 0
30JUL26 600.00 P 13.00 18.06 13.00 17.61 +4.67 38 4 591 +3
30JUL26 610.00 P 0.00 0.00 0.00 21.19 +6.14 39 0 814 0
30JUL26 620.00 P 21.15 24.03 21.15 25.19 +7.05 39 49 189 +49
30JUL26 630.00 P 27.00 27.00 27.00 29.26 +8.43 39 1 118 +1
30JUL26 640.00 P 32.00 32.00 32.00 34.42 +9.62 40 10 236 +10
30JUL26 650.00 P 32.30 32.30 32.30 39.38 +10.62 40 8 130 +8
30JUL26 660.00 P 0.00 0.00 0.00 43.60 +10.48 39 0 102 0
30JUL26 670.00 P 0.00 0.00 0.00 49.33 +11.46 39 0 83 0
30JUL26 680.00 P 55.90 55.90 55.90 55.90 +12.91 40 2 90 0
30JUL26 690.00 P 0.00 0.00 0.00 62.18 +14.71 40 0 119 0
30JUL26 700.00 P 0.00 0.00 0.00 67.28 +14.02 39 0 95 0
30JUL26 710.00 P 0.00 0.00 0.00 74.18 +14.79 39 0 39 0
30JUL26 720.00 P 0.00 0.00 0.00 81.30 +15.44 39 0 28 0
30JUL26 730.00 P 0.00 0.00 0.00 88.64 +17.13 39 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 96.41 +18.09 39 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 104.22 +18.77 39 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 112.47 +19.86 39 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 120.82 +20.45 39 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 129.33 +21.17 39 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 138.14 +21.99 39 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 146.98 +22.49 39 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 156.06 +23.20 39 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 165.26 +23.76 39 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 174.50 +24.18 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 7.28 +1.88 40 0 160 0
28AUG26 530.00 P 8.70 8.70 8.70 8.67 +2.34 40 25 40 +20
28AUG26 540.00 P 0.00 0.00 0.00 10.48 +2.69 40 0 7 0
28AUG26 550.00 P 10.00 11.00 10.00 12.50 +3.20 40 5 45 +5
28AUG26 560.00 P 14.80 14.95 14.80 14.75 +3.63 40 31 121 +18
28AUG26 570.00 P 0.00 0.00 0.00 17.38 +4.23 40 0 2,051 0
28AUG26 580.00 P 0.00 0.00 0.00 19.46 +4.13 39 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 22.68 +4.72 39 0 222 0
28AUG26 600.00 P 0.00 0.00 0.00 25.90 +5.30 39 0 586 0
28AUG26 610.00 P 24.90 27.72 24.90 30.19 +7.12 39 2 266 +2
28AUG26 620.00 P 28.28 32.30 28.28 33.74 +7.45 39 17 205 +10
28AUG26 630.00 P 39.49 39.49 39.30 39.23 +9.36 40 20 153 +20
28AUG26 640.00 P 36.85 43.00 36.85 43.00 +9.18 39 3 178 +2
28AUG26 650.00 P 49.99 49.99 49.99 49.26 +11.16 40 10 38 0
28AUG26 660.00 P 48.54 48.54 48.54 53.48 +10.76 39 9 18 0
28AUG26 670.00 P 0.00 0.00 0.00 59.22 +11.58 39 0 54 0
28AUG26 680.00 P 61.50 64.96 61.14 65.34 +12.45 40 41 90 +41
28AUG26 690.00 P 0.00 0.00 0.00 71.99 +14.20 40 0 46 0
28AUG26 700.00 P 0.00 0.00 0.00 78.22 +14.54 40 0 15 0
28AUG26 710.00 P 0.00 0.00 0.00 84.21 +14.50 40 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 91.32 +15.26 40 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 98.44 +15.98 40 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 105.60 +16.71 40 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 113.35 +17.48 40 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 121.11 +18.12 40 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 128.89 +18.76 40 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 137.16 +19.50 40 0 0 0
29SEP26 320.00 P 1.32 1.32 1.32 0.03 +0.01 40 15 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.18 +0.06 40 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.25 +0.07 40 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.37 +0.11 40 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.50 +0.13 40 0 47 0
29SEP26 400.00 P 2.30 2.35 2.30 0.71 +0.21 40 15 373 +15
29SEP26 410.00 P 0.00 0.00 0.00 0.94 +0.24 40 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.28 +0.37 40 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.65 +0.42 40 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.17 +0.60 40 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 2.72 +0.67 40 0 3,383 0
29SEP26 460.00 P 4.18 4.18 4.18 3.49 +0.92 40 10 1,518 +10
29SEP26 470.00 P 0.00 0.00 0.00 4.27 +1.03 40 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.35 +1.34 40 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 6.46 +1.58 40 0 69 0
29SEP26 500.00 P 9.00 9.00 9.00 7.85 +1.86 40 20 329 0
29SEP26 510.00 P 0.00 0.00 0.00 9.38 +2.28 40 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 11.07 +2.48 40 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 13.11 +2.69 40 0 130 0
29SEP26 540.00 P 0.00 0.00 0.00 15.17 +3.33 40 0 618 0
29SEP26 550.00 P 0.00 0.00 0.00 17.71 +3.81 40 0 74 0
29SEP26 560.00 P 0.00 0.00 0.00 20.38 +4.42 40 0 262 0
29SEP26 570.00 P 0.00 0.00 0.00 23.17 +4.71 40 0 437 0
29SEP26 580.00 P 20.03 25.00 20.03 25.73 +4.43 39 3 607 0
29SEP26 590.00 P 0.00 0.00 0.00 29.26 +5.45 39 0 121 0
29SEP26 600.00 P 28.50 32.00 28.50 32.58 +5.46 39 13 1,097 -5
29SEP26 610.00 P 0.00 0.00 0.00 36.57 +6.99 39 0 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 41.06 +6.61 39 0 192 0
29SEP26 630.00 P 0.00 0.00 0.00 46.37 +9.51 40 0 176 0
29SEP26 640.00 P 0.00 0.00 0.00 50.29 +9.10 39 0 524 0
29SEP26 650.00 P 0.00 0.00 0.00 55.50 +9.85 39 0 140 0
29SEP26 660.00 P 57.21 57.21 57.21 61.06 +10.67 39 1 89 +1
29SEP26 670.00 P 0.00 0.00 0.00 66.90 +12.01 39 0 189 0
29SEP26 680.00 P 0.00 0.00 0.00 72.69 +12.47 39 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 79.59 +13.19 40 0 144 0
29SEP26 700.00 P 0.00 0.00 0.00 86.16 +13.64 40 0 382 0
29SEP26 710.00 P 0.00 0.00 0.00 89.15 +11.40 38 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 96.68 +12.60 38 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 105.62 +15.09 40 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 112.80 +15.94 40 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 121.52 +18.15 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 127.57 +17.14 40 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 137.48 +19.87 41 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 143.20 +18.40 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 151.05 +18.95 40 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 159.37 +19.47 40 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 167.72 +20.00 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 176.09 +20.54 40 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 184.54 +21.03 40 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.88 +0.31 39 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 2.42 +0.49 39 0 37 0
30DEC26 400.00 P 4.80 4.80 4.80 3.05 +0.58 39 4 1,501 +4
30DEC26 410.00 P 0.00 0.00 0.00 3.70 +0.69 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.49 +0.80 39 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.37 +0.88 39 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 6.51 +1.21 39 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 7.88 +1.49 39 0 170 0
30DEC26 460.00 P 10.52 10.52 10.52 9.03 +1.50 39 11 425 +11
30DEC26 470.00 P 0.00 0.00 0.00 10.60 +1.91 39 0 247 0
30DEC26 480.00 P 0.00 0.00 0.00 12.18 +1.92 39 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 14.12 +2.28 39 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 15.74 +2.30 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 17.80 +2.26 38 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 20.23 +2.58 38 0 67 0
30DEC26 530.00 P 21.80 21.80 21.80 22.87 +3.10 38 6 81 0
30DEC26 540.00 P 0.00 0.00 0.00 25.52 +3.15 38 0 174 0
30DEC26 550.00 P 30.00 30.00 30.00 28.49 +3.38 38 9 57 0
30DEC26 560.00 P 0.00 0.00 0.00 31.81 +3.96 38 0 35 0
30DEC26 570.00 P 33.88 33.88 33.88 35.13 +5.20 38 2 334 0
30DEC26 580.00 P 0.00 0.00 0.00 38.51 +4.22 38 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 42.57 +4.84 38 0 131 0
30DEC26 600.00 P 44.46 44.46 44.46 46.63 +5.44 38 1 2,032 0
30DEC26 610.00 P 0.00 0.00 0.00 50.71 +5.58 38 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 55.40 +6.52 38 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 61.47 +8.29 39 0 72 0
30DEC26 640.00 P 0.00 0.00 0.00 64.76 +7.03 38 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 72.41 +9.93 39 0 294 0
30DEC26 660.00 P 76.59 76.59 74.36 78.67 +11.63 40 8 250 +8
30DEC26 670.00 P 0.00 0.00 0.00 81.94 +11.41 38 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 90.01 +14.60 39 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 97.20 +16.36 40 0 51 0
30DEC26 700.00 P 0.00 0.00 0.00 102.76 +13.73 40 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 110.49 +15.31 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 114.35 +12.82 39 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 121.05 +13.02 39 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 128.20 +13.03 39 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 134.33 +14.35 39 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 141.59 +15.03 39 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 148.87 +15.69 39 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 156.19 +15.94 39 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 163.78 +16.26 39 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 171.67 +16.88 39 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 179.57 +17.47 39 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 187.50 +18.06 39 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 195.46 +18.26 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.98 +0.85 38 0 164 0
30MAR27 400.00 P 0.00 0.00 0.00 6.05 +0.95 38 0 170 0
30MAR27 410.00 P 0.00 0.00 0.00 7.04 +1.26 38 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.20 +1.31 38 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.50 +1.45 38 0 17 0
30MAR27 440.00 P 10.80 10.80 10.80 11.10 +1.87 38 1 2 +1
30MAR27 450.00 P 0.00 0.00 0.00 12.71 +1.98 38 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 14.40 +2.06 38 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 16.53 +2.16 38 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 18.89 +2.61 38 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 20.84 +2.90 38 0 0 0
30MAR27 500.00 P 23.50 23.50 23.50 23.25 +3.16 38 10 43 +10
30MAR27 510.00 P 0.00 0.00 0.00 25.51 +3.25 38 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 28.19 +3.24 38 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 31.06 +3.34 38 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 34.27 +3.63 38 0 34 0
30MAR27 550.00 P 38.00 38.00 38.00 37.84 +4.22 38 10 31 -10
30MAR27 560.00 P 0.00 0.00 0.00 41.31 +4.63 38 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 45.06 +4.96 38 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 48.90 +5.19 38 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 55.78 +8.45 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 58.62 +7.25 38 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 64.89 +9.33 39 0 200 0
30MAR27 620.00 P 62.94 67.00 62.94 68.66 +8.91 39 2 362 +2
30MAR27 630.00 P 0.00 0.00 0.00 75.22 +10.87 39 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 76.11 +6.96 37 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 83.06 +9.02 38 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 87.51 +8.35 38 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 93.66 +9.15 38 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 101.63 +11.59 39 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 107.81 +12.01 39 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 114.24 +12.52 39 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 122.01 +14.24 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 128.79 +14.69 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 134.71 +14.91 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 140.22 +11.90 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 145.29 +10.18 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 156.13 +18.34 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 161.08 +16.66 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 166.59 +15.51 38 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 173.93 +16.05 38 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 181.30 +16.12 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 188.73 +16.24 38 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 196.64 +16.82 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 204.59 +17.41 38 0 0 0
TOTAL PUT 4,955 97,947 -106
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$ 4.34
28MAY26 3.50 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.55 -0.02 116 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.35 -0.02 79 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.25 -0.02 61 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 -0.01 36 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 121 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 741 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 497 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 151 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 180 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 207 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 231 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 277 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 -0.03 20 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 -0.02 19 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 -0.02 16 0 30 0
29JUN26 4.30 C 0.13 0.13 0.13 0.13 0.00 19 30 30 +30
29JUN26 4.40 C 0.08 0.08 0.08 0.08 0.00 19 30 30 +30
29JUN26 4.50 C 0.00 0.00 0.00 0.04 0.00 18 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 +0.01 20 0 421 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 18 0 260 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.22 -0.01 20 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 -0.01 18 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 0.00 19 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 +0.01 20 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 20 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.01 17 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.76 -0.03 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
28AUG26 4.10 C 0.31 0.31 0.31 0.31 -0.01 21 30 60 +30
28AUG26 4.20 C 0.00 0.00 0.00 0.23 -0.02 19 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 -0.01 19 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 0.00 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 5 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.01 19 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 0.00 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.01 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 0.00 20 0 3 0
29SEP26 4.30 C 0.19 0.19 0.19 0.19 -0.02 18 30 230 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.02 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP26 4.70 C 0.06 0.06 0.06 0.07 0.00 20 5 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 21 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 6.75 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 0.01 0.00 41 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 -0.03 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 0.00 20 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 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 0.04 -0.01 20 0 1,748 0
30DEC26 5.50 C 0.04 0.04 0.04 0.02 0.00 20 500 2,650 +500
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 769 0
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 27 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 34 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 -0.03 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 -0.02 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 -0.02 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.01 19 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 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 21 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 24 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 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 625 25,761 +620
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 427 0
28MAY26 4.30 P 0.04 0.04 0.02 0.02 0.00 28 520 500 +445
28MAY26 4.40 P 0.07 0.07 0.06 0.07 +0.01 24 60 158 -34
28MAY26 4.50 P 0.16 0.17 0.16 0.16 +0.02 0 30 739 -11
28MAY26 4.60 P 0.27 0.27 0.27 0.26 +0.02 0 43 150 -30
28MAY26 4.70 P 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.91 +0.02 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.16 +0.02 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 17 0 484 0
29JUN26 4.40 P 0.12 0.12 0.12 0.12 +0.02 17 21 137 +21
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.03 20 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.02 20 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.03 21 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 +0.02 0 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.56 +0.02 0 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.66 +0.02 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.91 +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 0.03 +0.01 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.02 19 0 10 0
30JUL26 4.30 P 0.14 0.14 0.14 0.15 +0.02 18 30 50 +30
30JUL26 4.40 P 0.00 0.00 0.00 0.21 +0.03 18 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 +0.02 18 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 +0.04 21 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 +0.03 18 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 +0.03 17 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.64 +0.03 19 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.74 +0.04 22 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.73 +0.04 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.22 +0.03 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 0.03 +0.01 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 0.00 19 0 1 0
28AUG26 4.10 P 0.09 0.09 0.09 0.09 +0.01 19 30 30 +30
28AUG26 4.20 P 0.00 0.00 0.00 0.13 +0.01 19 0 20 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 0.00 18 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
28AUG26 4.50 P 0.30 0.30 0.30 0.30 +0.02 18 30 30 +30
28AUG26 4.60 P 0.36 0.36 0.36 0.39 +0.04 20 30 90 +30
28AUG26 4.70 P 0.00 0.00 0.00 0.45 +0.02 16 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.55 +0.03 18 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.65 +0.04 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 +0.04 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.73 +0.04 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.97 +0.03 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 0.03 +0.01 21 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 18 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.01 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.01 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.02 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 +0.02 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.04 20 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.02 18 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.03 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.04 20 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.04 22 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 +0.04 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 +0.04 21 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.73 +0.04 26 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.47 +0.04 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 0.05 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 +0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 0.00 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 +0.02 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.01 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.01 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.02 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.01 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.01 21 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.02 23 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.02 23 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 +0.02 24 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 +0.02 25 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 +0.03 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 +0.03 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.01 +0.03 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.26 +0.04 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 +0.03 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.75 +0.03 41 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.99 +0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.24 +0.04 43 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 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 0.00 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 0.00 20 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 +0.01 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.01 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 +0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.01 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 +0.01 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.02 22 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.01 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
30MAR27 5.00 P 0.86 0.86 0.86 0.82 +0.02 23 2 71 -2
30MAR27 5.25 P 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.03 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 +0.04 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 +0.04 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 +0.03 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 +0.03 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.75 +0.03 37 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.99 +0.03 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.24 +0.04 39 0 0 0
TOTAL PUT 796 12,162 +509
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$ 12.45
28MAY26 8.25 C 0.00 0.00 0.00 4.20 +0.25 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.95 +0.25 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.70 +0.25 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.45 +0.25 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.20 +0.25 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.95 +0.25 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.70 +0.25 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.45 +0.25 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.95 +0.25 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.45 +0.24 0 0 500 0
28MAY26 11.50 C 0.94 0.94 0.94 0.95 +0.21 0 220 722 +72
28MAY26 12.00 C 0.00 0.00 0.00 0.47 +0.14 39 0 441 0
28MAY26 12.50 C 0.16 0.16 0.16 0.14 +0.05 44 23 102 -23
28MAY26 13.00 C 0.03 0.03 0.03 0.03 +0.01 50 83 175 +73
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 342 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 692 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 263 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 136 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 175 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 191 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 205 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 260 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.22 +0.25 90 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.97 +0.25 84 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.72 +0.25 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.47 +0.25 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.22 +0.27 67 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.97 +0.27 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.72 +0.27 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.47 +0.27 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.22 +0.27 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.97 +0.27 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.72 +0.27 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.47 +0.25 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.98 +0.28 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 +0.25 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 +0.23 38 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.01 +0.24 36 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.56 +0.23 36 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.16 +0.21 36 0 1,400 0
29JUN26 12.00 C 0.61 0.73 0.56 0.79 +0.17 34 300 1,047 -45
29JUN26 12.50 C 0.39 0.46 0.37 0.53 +0.14 35 269 737 +269
29JUN26 13.00 C 0.26 0.28 0.25 0.34 +0.10 36 135 360 +75
29JUN26 13.50 C 0.14 0.18 0.14 0.21 +0.07 36 49 198 +11
29JUN26 14.00 C 0.10 0.13 0.10 0.12 +0.05 37 60 189 -22
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 265 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 53 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.72 - 0 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 3.48 +0.25 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.98 +0.24 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.73 +0.25 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.49 +0.23 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.01 +0.21 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.56 +0.17 31 0 0 0
30JUL26 11.50 C 1.02 1.02 1.02 1.21 +0.18 34 30 120 +30
30JUL26 12.00 C 0.80 0.88 0.80 0.89 +0.14 34 45 144 +30
30JUL26 12.50 C 0.62 0.68 0.62 0.65 +0.12 35 90 171 0
30JUL26 13.00 C 0.49 0.49 0.49 0.47 +0.11 36 30 194 0
30JUL26 13.50 C 0.36 0.36 0.36 0.32 +0.09 36 15 230 -15
30JUL26 14.00 C 0.00 0.00 0.00 0.21 +0.06 35 0 210 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 +0.04 36 0 155 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 98 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 37 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 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.73 - 40 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 3.48 +0.25 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.24 +0.26 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.04 +0.30 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.79 +0.30 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.55 +0.26 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.05 +0.19 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.64 +0.16 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.33 +0.17 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.05 +0.16 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.81 +0.13 36 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.63 +0.12 36 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.47 +0.10 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.35 +0.08 36 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.25 +0.06 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 +0.04 36 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 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 5.47 +0.25 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.22 +0.25 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.97 +0.25 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.72 +0.25 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.47 +0.25 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.22 +0.24 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.98 +0.25 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.73 +0.24 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.51 +0.28 41 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.28 +0.30 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.04 +0.30 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 +0.31 39 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.23 37 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.10 +0.15 32 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 +0.15 34 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 +0.14 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 +0.16 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 +0.13 35 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 +0.12 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.09 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.09 37 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 +0.07 37 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.06 37 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.03 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.72 +0.24 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.48 +0.25 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.22 +0.24 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.01 +0.28 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.77 +0.28 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.53 +0.29 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.31 +0.29 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 +0.28 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 +0.22 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.66 +0.22 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 +0.14 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 +0.13 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 +0.12 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 +0.17 34 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 +0.16 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.06 +0.11 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 +0.10 35 0 24 0
30DEC26 14.00 C 0.70 0.70 0.70 0.77 +0.10 35 4 15 +4
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.10 36 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 +0.09 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 +0.09 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.07 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 +0.06 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.05 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.05 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.86 +0.22 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.66 +0.21 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.47 +0.22 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.28 +0.20 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.02 +0.21 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.84 +0.19 32 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.52 +0.19 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 +0.11 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 +0.09 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.71 +0.14 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.50 +0.13 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.31 +0.11 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.15 +0.13 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 +0.10 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 +0.10 35 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 +0.08 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 +0.08 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 +0.07 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.07 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.05 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.04 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.04 35 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.04 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
TOTAL CALL 1,353 17,928 +459
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 177 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 764 0
28MAY26 12.00 P 0.02 0.03 0.02 0.03 -0.08 46 55 665 -4
28MAY26 12.50 P 0.37 0.41 0.17 0.20 -0.17 47 176 1,927 -144
28MAY26 13.00 P 0.77 0.78 0.56 0.59 -0.21 56 12 218 -5
28MAY26 13.50 P 1.07 1.07 1.07 1.05 -0.25 0 10 175 -10
28MAY26 14.00 P 0.00 0.00 0.00 1.55 -0.25 0 0 90 0
28MAY26 14.50 P 0.00 0.00 0.00 2.05 -0.29 0 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.56 -0.28 127 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 3.05 -0.29 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.55 -0.30 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.07 -0.27 197 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.57 -0.27 214 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.07 -0.27 231 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.57 -0.27 247 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.07 -0.27 261 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.57 -0.27 275 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.07 -0.28 289 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 874 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.05 36 0 6,471 0
29JUN26 12.00 P 0.40 0.44 0.40 0.34 -0.08 36 112 1,228 0
29JUN26 12.50 P 0.71 0.71 0.58 0.58 -0.11 37 58 768 +26
29JUN26 13.00 P 0.95 0.95 0.90 0.89 -0.12 38 15 478 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 -0.13 39 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 -0.20 36 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 2.15 -0.23 44 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.64 -0.25 50 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.14 -0.26 56 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.66 -0.25 64 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.17 -0.24 71 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.65 -0.24 73 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.15 -0.24 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.57 -0.32 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.07 -0.32 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.57 -0.32 73 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.07 -0.32 77 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.23 -0.04 34 0 52 0
30JUL26 11.50 P 0.44 0.44 0.44 0.38 -0.07 34 15 362 +10
30JUL26 12.00 P 0.58 0.58 0.58 0.59 -0.09 34 2 691 -2
30JUL26 12.50 P 0.00 0.00 0.00 0.87 -0.09 35 0 460 0
30JUL26 13.00 P 0.00 0.00 0.00 1.22 -0.11 37 0 77 0
30JUL26 13.50 P 1.57 1.57 1.57 1.55 -0.17 35 10 268 0
30JUL26 14.00 P 0.00 0.00 0.00 2.01 -0.13 39 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.43 -0.22 39 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.91 -0.20 43 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.35 -0.24 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.85 -0.22 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.35 -0.20 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.84 -0.21 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.31 -0.22 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.79 -0.24 51 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.27 -0.25 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.78 -0.23 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 - 35 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.35 -0.05 35 0 80 0
28AUG26 11.50 P 0.58 0.58 0.58 0.52 -0.06 35 1 199 0
28AUG26 12.00 P 0.00 0.00 0.00 0.74 -0.09 35 0 435 0
28AUG26 12.50 P 1.00 1.00 1.00 1.03 -0.09 36 9 471 -9
28AUG26 13.00 P 1.35 1.35 1.35 1.35 -0.10 37 15 155 -15
28AUG26 13.50 P 0.00 0.00 0.00 1.73 -0.10 38 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.10 -0.13 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.52 -0.20 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.97 -0.19 40 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.41 -0.21 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.89 -0.20 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.35 -0.22 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.84 -0.22 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.31 -0.23 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.79 -0.24 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.27 -0.26 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.78 -0.24 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.02 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.04 36 0 63 0
29SEP26 11.00 P 0.52 0.52 0.52 0.48 -0.04 36 11 2 -8
29SEP26 11.50 P 0.00 0.00 0.00 0.68 -0.07 37 0 55 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 -0.09 37 0 63 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.11 37 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.52 -0.08 38 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 -0.15 38 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 -0.17 39 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 -0.19 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 -0.20 41 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 -0.20 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.99 -0.22 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.47 -0.22 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.95 -0.23 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 -0.22 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.85 -0.29 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.37 -0.26 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.82 -0.29 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.29 -0.31 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 36 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 -0.05 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.07 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 -0.04 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 -0.07 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 -0.07 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 -0.09 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 -0.11 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 -0.12 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 -0.13 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 -0.16 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 -0.16 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.68 -0.18 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 -0.19 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.57 -0.20 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.04 -0.21 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 -0.21 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.95 -0.26 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.46 -0.23 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.93 -0.23 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.37 -0.27 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 -0.03 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 -0.04 35 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.05 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 -0.07 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 -0.07 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 -0.03 35 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.37 -0.08 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 1.65 -0.10 36 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.95 -0.10 36 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.28 -0.14 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.63 -0.16 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 -0.16 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.40 -0.18 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.81 -0.18 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.23 -0.20 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.67 -0.20 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 -0.22 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.52 -0.21 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.95 -0.26 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.46 -0.23 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.93 -0.23 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.37 -0.27 39 0 0 0
TOTAL PUT 501 26,379 -161
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 0.48 +0.01 533 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.43 +0.01 471 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.38 +0.01 413 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.33 +0.01 358 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.28 +0.01 306 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.23 +0.01 256 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.18 +0.01 208 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.13 +0.01 160 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.08 +0.01 111 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.05 +0.01 124 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.02 0.00 102 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.01 0.00 112 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 150 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 184 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 418 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.53 +0.01 141 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.48 +0.01 125 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.43 +0.01 110 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.38 +0.01 96 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.33 +0.01 83 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.28 +0.01 70 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.23 +0.01 59 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.07 +0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 60 0
29JUN26 1.15 C 0.02 0.02 0.02 0.02 0.00 36 30 95 +30
29JUN26 1.20 C 0.01 0.01 0.01 0.01 0.00 36 40 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 96 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 113 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.48 +0.01 106 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.43 +0.01 94 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.38 +0.01 82 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.33 +0.01 71 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.28 +0.01 60 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30JUL26 1.10 C 0.04 0.05 0.04 0.06 +0.01 45 99 122 +97
30JUL26 1.15 C 0.00 0.00 0.00 0.04 0.00 43 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.03 0.00 45 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.48 +0.01 93 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.43 +0.01 82 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.38 +0.01 71 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.33 +0.01 62 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.48 +0.01 82 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.43 +0.01 72 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.38 +0.01 63 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.12 0.00 38 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.08 +0.01 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.03 +0.01 41 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.02 +0.01 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.48 +0.01 64 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.34 +0.01 50 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 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.22 +0.01 43 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 0.16 +0.01 41 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 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.08 +0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.07 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 +0.01 42 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 +0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 +0.01 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.11 +0.01 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.09 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 169 2,800 +127
28MAY26 0.60 P 0.00 0.00 0.00 0.01 0.00 534 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 0.00 92 0 164 0
28MAY26 1.10 P 0.02 0.02 0.02 0.04 -0.01 68 10 69 -10
28MAY26 1.15 P 0.00 0.00 0.00 0.09 0.00 113 0 1 0
28MAY26 1.20 P 0.00 0.00 0.00 0.13 -0.01 0 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 1.00 P 0.02 0.02 0.02 0.02 -0.01 37 6 18 +6
29JUN26 1.05 P 0.00 0.00 0.00 0.03 -0.02 31 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.01 33 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.01 38 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 -0.01 38 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 0.00 62 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 0.00 68 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.53 -0.02 0 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.73 -0.02 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 40 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 -0.01 38 0 11 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.17 -0.01 34 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 0.00 37 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.22 -0.01 34 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 36 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 0.15 -0.01 35 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.19 -0.01 36 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.23 -0.01 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.27 -0.01 34 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.65 -0.01 0 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 0.76 +0.01 54 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 0.00 50 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 25 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 38 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 0.21 -0.01 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.33 -0.01 36 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.37 -0.02 34 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.70 -0.01 0 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 0.80 -0.01 0 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 -0.01 38 0 5 0
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 0.20 -0.01 37 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 -0.01 36 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.27 -0.01 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 -0.02 35 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
TOTAL PUT 16 1,133 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.13
28MAY26 2.20 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.13 0.00 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.05 -0.01 35 0 20 0
28MAY26 3.20 C 0.02 0.02 0.01 0.01 -0.01 36 47 82 +47
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 68 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 108 0 82 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 128 0 93 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 147 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 164 0 71 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 181 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 212 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 227 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 +0.02 67 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 +0.02 59 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 +0.02 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.54 +0.01 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 3.20 C 0.08 0.08 0.08 0.08 -0.01 28 15 53 +15
29JUN26 3.30 C 0.00 0.00 0.00 0.05 0.00 28 0 29 0
29JUN26 3.40 C 0.04 0.04 0.04 0.03 0.00 29 2 32 +2
29JUN26 3.50 C 0.00 0.00 0.00 0.02 0.00 31 0 12 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 2.20 C 0.00 0.00 0.00 0.94 - 0 0 0 -
30JUL26 2.30 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30JUL26 3.20 C 0.13 0.13 0.13 0.13 +0.01 29 10 40 +10
30JUL26 3.30 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
30JUL26 3.50 C 0.05 0.05 0.04 0.05 +0.01 30 4 11 +2
30JUL26 3.60 C 0.04 0.05 0.04 0.03 0.00 29 3 5 -1
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.95 - 37 0 0 -
28AUG26 2.30 C 0.00 0.00 0.00 0.85 - 32 0 0 -
28AUG26 2.40 C 0.00 0.00 0.00 0.75 0.00 27 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 +0.01 30 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
28AUG26 3.70 C 0.05 0.05 0.05 0.04 0.00 30 1 1 +1
28AUG26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 1.20 +0.01 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.15 +0.01 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 +0.01 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 0.00 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 0.00 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 0.00 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 0.00 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 0.00 28 0 1 0
29SEP26 3.40 C 0.13 0.13 0.13 0.13 +0.01 30 1 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.01 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 1.16 +0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.07 0.00 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 0.00 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 0.00 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 0.00 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 0.00 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.01 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 0.00 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 0.00 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 0.00 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 0.00 28 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 0.00 28 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 0.00 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 27 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 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 0.00 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.91 0.00 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 0.00 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 0.00 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 0.00 28 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.01 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 0.00 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 +0.01 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 0.00 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 0.00 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 28 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 4.20 C 0.09 0.09 0.09 0.08 +0.01 29 1 1 +1
30MAR27 4.30 C 0.00 0.00 0.00 0.07 +0.01 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 12 0
TOTAL CALL 84 5,462 +77
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 165 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 138 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 1 139 0
28MAY26 3.10 P 0.03 0.03 0.03 0.03 -0.01 47 14 90 +14
28MAY26 3.20 P 0.10 0.10 0.10 0.08 -0.02 37 1 66 -1
28MAY26 3.30 P 0.20 0.20 0.20 0.18 -0.02 64 3 75 -3
28MAY26 3.40 P 0.30 0.30 0.30 0.28 -0.01 88 2 48 -2
28MAY26 3.50 P 0.40 0.40 0.40 0.38 -0.01 109 1 4 -1
28MAY26 3.60 P 0.00 0.00 0.00 0.48 -0.01 129 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.58 -0.01 148 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.68 -0.01 166 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.78 -0.01 183 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.89 0.00 231 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.99 0.00 247 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.08 -0.01 229 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.18 -0.01 244 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.28 -0.01 258 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.39 0.00 309 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.48 -0.01 284 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 84 0
29JUN26 3.00 P 0.06 0.06 0.05 0.05 -0.01 27 8 62 -5
29JUN26 3.10 P 0.11 0.11 0.09 0.09 -0.01 28 25 271 +15
29JUN26 3.20 P 0.16 0.16 0.16 0.15 -0.01 29 25 78 +25
29JUN26 3.30 P 0.00 0.00 0.00 0.21 -0.02 27 0 15 0
29JUN26 3.40 P 0.00 0.00 0.00 0.30 0.00 31 0 34 0
29JUN26 3.50 P 0.42 0.42 0.42 0.39 -0.01 34 1 9 -1
29JUN26 3.60 P 0.00 0.00 0.00 0.48 -0.01 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.89 0.00 59 0 0 -55
29JUN26 4.10 P 0.00 0.00 0.00 0.99 0.00 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.08 -0.01 60 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.18 -0.01 64 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 -0.01 67 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 0.00 79 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 -0.01 74 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
30JUL26 3.00 P 0.10 0.11 0.09 0.09 0.00 29 8 35 +6
30JUL26 3.10 P 0.00 0.00 0.00 0.13 0.00 28 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.19 0.00 30 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.25 -0.01 29 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.33 0.00 31 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.41 -0.01 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.50 -0.01 33 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.79 0.00 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.89 0.00 44 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.99 0.00 47 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.08 -0.01 45 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.28 -0.01 51 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.39 0.00 59 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 2.30 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 +0.01 30 0 8 0
28AUG26 2.90 P 0.08 0.08 0.08 0.09 +0.01 30 1 7 +1
28AUG26 3.00 P 0.12 0.12 0.12 0.13 +0.01 31 1 11 +1
28AUG26 3.10 P 0.00 0.00 0.00 0.17 -0.01 30 0 4 0
28AUG26 3.20 P 0.22 0.22 0.22 0.22 0.00 30 1 5 +1
28AUG26 3.30 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.52 0.00 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.70 0.00 35 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.80 +0.01 38 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.89 0.00 38 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.99 0.00 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.28 -0.01 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.39 0.00 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 28 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 0.00 29 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 -0.01 28 0 20 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP26 3.30 P 0.31 0.31 0.31 0.31 +0.01 30 2 3 +2
29SEP26 3.40 P 0.00 0.00 0.00 0.38 0.00 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 -0.01 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.01 32 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 0.00 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 0.00 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 0.00 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 0.00 38 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 -0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.39 0.00 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.48 -0.01 43 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 29 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 0.00 27 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
30DEC26 2.90 P 0.15 0.15 0.14 0.15 0.00 28 11 22 +11
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 11 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 0.00 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 0.00 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.50 0.00 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 0.00 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 0.00 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 0.00 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 0.00 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 0.00 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 0.00 38 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 0.03 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 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 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
30MAR27 2.80 P 0.14 0.14 0.14 0.15 0.00 28 1 5 +1
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.01 27 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 0.00 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 0.00 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 0.00 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 0.00 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 0.00 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 0.00 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 0.00 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.69 0.00 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 0.00 31 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 -0.01 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 -0.01 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.29 -0.02 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.39 -0.01 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.49 0.00 34 0 0 0
TOTAL PUT 106 6,071 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 31.04
28MAY26 21.00 C 0.00 0.00 0.00 10.04 - 0 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 9.04 +1.41 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.04 +1.41 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.04 +1.41 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.10 +1.47 167 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.04 +1.41 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.04 +1.39 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.05 +1.33 62 0 0 0
28MAY26 29.00 C 0.57 1.11 0.42 2.08 +1.14 59 21 21 +21
28MAY26 30.00 C 0.20 1.21 0.11 1.22 +0.82 60 56 82 +37
28MAY26 31.00 C 0.02 0.53 0.02 0.52 +0.38 54 65 157 +4
28MAY26 32.00 C 0.17 0.17 0.16 0.18 +0.14 56 10 146 -10
28MAY26 33.00 C 0.01 0.05 0.01 0.04 +0.03 55 16 219 +14
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 303 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 438 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 149 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 130 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 154 0 127 0
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 165 3 71 -3
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 177 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 187 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 198 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 208 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 218 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 227 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 237 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 21.31 +1.44 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.06 +1.44 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.57 +1.45 125 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.07 +1.45 117 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.57 +1.45 107 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.07 +1.44 96 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.57 +1.44 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.07 +1.44 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.57 +1.44 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.07 +1.44 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.58 +1.45 90 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.08 +1.44 84 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.58 +1.44 77 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.08 +1.44 70 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.58 +1.43 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.08 +1.43 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.58 +1.43 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.08 +1.42 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.58 +1.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.09 +1.43 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.54 +1.37 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.09 +1.42 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.09 +1.37 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.08 +1.38 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.06 +1.33 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.11 +1.36 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.15 +1.33 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.26 +1.31 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.39 +1.24 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.59 +1.11 43 0 0 0
29JUN26 29.00 C 2.80 2.80 2.80 2.87 +0.99 43 1 0 -1
29JUN26 30.00 C 1.38 2.20 1.38 2.23 +0.88 43 23 52 0
29JUN26 31.00 C 0.82 1.73 0.69 1.71 +0.74 43 199 306 +154
29JUN26 32.00 C 0.48 1.32 0.48 1.26 +0.58 43 106 255 +99
29JUN26 33.00 C 0.32 0.89 0.32 0.93 +0.47 43 24 217 +10
29JUN26 34.00 C 0.42 0.64 0.42 0.68 +0.38 44 18 356 +1
29JUN26 35.00 C 0.45 0.53 0.45 0.48 +0.29 44 25 135 +18
29JUN26 36.00 C 0.34 0.38 0.34 0.33 +0.21 44 2 210 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.22 +0.15 44 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.14 +0.09 44 0 102 0
29JUN26 39.00 C 0.04 0.12 0.04 0.09 +0.06 44 11 86 +3
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.04 44 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30JUL26 21.00 C 0.00 0.00 0.00 10.14 - 33 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 9.17 +1.34 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.22 +1.31 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.30 +1.27 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.52 +1.35 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.67 +1.27 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.88 +1.19 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.13 +1.07 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.48 +0.97 44 0 7 0
30JUL26 30.00 C 2.04 2.82 2.04 2.88 +0.84 43 30 21 -15
30JUL26 31.00 C 0.00 0.00 0.00 2.41 +0.78 44 0 16 0
30JUL26 32.00 C 1.01 1.91 1.01 1.93 +0.65 43 7 22 0
30JUL26 33.00 C 1.10 1.10 1.10 1.57 +0.56 44 1 64 +1
30JUL26 34.00 C 0.00 0.00 0.00 1.27 +0.49 44 0 42 0
30JUL26 35.00 C 0.46 0.81 0.46 1.02 +0.43 44 3 40 +2
30JUL26 36.00 C 0.85 0.85 0.85 0.81 +0.36 44 47 128 +47
30JUL26 37.00 C 0.71 0.71 0.67 0.63 +0.29 44 19 55 +19
30JUL26 38.00 C 0.55 0.55 0.54 0.49 +0.24 44 18 41 +3
30JUL26 39.00 C 0.00 0.00 0.00 0.37 +0.19 44 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.29 +0.16 44 0 115 0
30JUL26 41.00 C 0.00 0.00 0.00 0.22 +0.12 44 0 13 0
30JUL26 42.00 C 0.00 0.00 0.00 0.16 +0.09 44 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.12 +0.07 44 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.09 +0.05 44 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 10.38 - 52 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 9.44 +1.43 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.50 +1.36 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.64 +1.34 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.73 +1.22 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.99 +1.20 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.24 +1.11 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.50 +0.96 43 0 3 0
28AUG26 29.00 C 0.00 0.00 0.00 3.97 +1.00 44 0 11 0
28AUG26 30.00 C 3.40 3.46 3.40 3.40 +0.86 44 3 3 +3
28AUG26 31.00 C 2.89 2.92 2.89 2.94 +0.78 45 30 47 +30
28AUG26 32.00 C 0.00 0.00 0.00 2.51 +0.70 45 0 30 0
28AUG26 33.00 C 1.20 1.20 1.20 2.13 +0.64 45 1 79 0
28AUG26 34.00 C 0.00 0.00 0.00 1.80 +0.58 45 0 102 0
28AUG26 35.00 C 0.00 0.00 0.00 1.52 +0.52 45 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 1.27 +0.46 45 0 15 0
28AUG26 37.00 C 1.07 1.09 1.07 1.05 +0.40 45 4 2 +2
28AUG26 38.00 C 0.00 0.00 0.00 0.87 +0.35 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.71 +0.29 45 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.58 +0.25 45 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.47 +0.21 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.38 +0.17 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.31 +0.15 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.67 +1.32 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.27 +1.40 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.83 +1.44 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.35 +1.44 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.88 +1.43 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.42 +1.44 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.49 +1.42 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.62 +1.42 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.70 +1.34 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.81 +1.24 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.10 +1.27 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.29 +1.15 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.50 +0.99 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 4.92 +0.98 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.38 +0.97 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.80 +0.85 43 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 3.32 +0.76 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.90 +0.71 43 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 2.54 +0.66 44 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.21 +0.59 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.92 +0.55 44 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.66 +0.51 44 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 1.42 +0.45 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.21 +0.42 44 0 225 0
29SEP26 39.00 C 1.05 1.05 1.05 1.03 +0.35 44 1 592 +1
29SEP26 40.00 C 0.00 0.00 0.00 0.87 +0.31 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.74 +0.27 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.62 +0.23 44 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.52 +0.20 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.44 +0.18 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.37 +0.15 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.31 +0.13 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.26 +0.11 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 +0.10 44 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 +0.08 44 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 +0.05 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 10.74 - 47 0 0 -
30DEC26 22.00 C 9.20 9.20 9.20 9.97 +1.37 48 1 1 +1
30DEC26 23.00 C 0.00 0.00 0.00 9.14 +1.30 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.37 +1.25 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.58 +1.13 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 6.96 +1.15 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.30 +1.11 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.69 +1.18 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.14 +1.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.61 +0.93 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.15 +0.88 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.71 +0.82 44 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.32 +0.77 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.96 +0.70 44 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 2.64 +0.66 44 0 1,428 0
30DEC26 36.00 C 1.88 2.58 1.88 2.36 +0.61 44 16 28 +8
30DEC26 37.00 C 0.00 0.00 0.00 2.09 +0.56 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 +0.51 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.65 +0.46 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.46 +0.43 44 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.30 +0.42 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.14 +0.35 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.02 +0.33 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.87 +0.26 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 +0.23 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.68 +0.22 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.62 +0.21 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.54 +0.19 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.48 +0.17 43 0 1 0
30MAR27 21.00 C 11.20 11.20 11.20 11.01 - 48 1 1 -
30MAR27 22.00 C 0.00 0.00 0.00 10.27 +1.25 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.55 +1.27 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.82 +1.23 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.14 +1.19 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.49 +1.14 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.90 +1.10 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.33 +1.04 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 5.82 +1.01 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.32 +0.93 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.90 +0.93 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.48 +0.85 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.10 +0.81 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.76 +0.78 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.43 +0.71 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.14 +0.69 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.88 +0.65 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.62 +0.60 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.39 +0.57 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.19 +0.54 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.99 +0.49 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.82 +0.47 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.62 +0.40 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.47 +0.35 43 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.37 +0.36 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.26 +0.39 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.15 +0.35 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.05 +0.32 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.95 +0.30 44 0 0 0
TOTAL CALL 762 20,499 +450
28MAY26 21.00 P 0.00 0.00 0.00 0.01 - 218 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 171 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 47 0
28MAY26 27.00 P 0.03 0.05 0.02 0.01 -0.01 87 6 78 0
28MAY26 28.00 P 0.23 0.23 0.23 0.01 -0.08 67 1 83 -1
28MAY26 29.00 P 0.34 0.68 0.05 0.03 -0.29 57 53 141 +16
28MAY26 30.00 P 1.14 1.35 0.13 0.14 -0.62 55 35 201 -12
28MAY26 31.00 P 1.55 1.55 0.44 0.49 -1.02 55 13 149 -3
28MAY26 32.00 P 2.70 2.70 1.15 1.14 -1.27 56 22 209 -18
28MAY26 33.00 P 3.18 3.18 2.00 1.97 -1.41 44 3 251 -3
28MAY26 34.00 P 4.22 4.22 4.22 2.96 -1.42 0 10 93 -8
28MAY26 35.00 P 5.45 5.45 5.30 3.96 -1.42 0 4 42 -33
28MAY26 36.00 P 0.00 0.00 0.00 4.96 -1.46 0 0 41 -22
28MAY26 37.00 P 0.00 0.00 0.00 5.96 -1.46 0 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 7.04 -1.38 164 0 42 0
28MAY26 39.00 P 0.00 0.00 0.00 8.04 -1.38 180 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 9.04 -1.38 196 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.04 -1.38 211 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.04 -1.38 226 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.04 -1.38 240 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.04 -1.38 253 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.04 -1.38 266 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.04 -1.38 278 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.04 -1.38 290 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.04 -1.38 302 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.04 -1.38 314 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
29JUN26 24.00 P 0.07 0.07 0.07 0.04 -0.03 44 2 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.06 44 0 30 0
29JUN26 26.00 P 0.32 0.40 0.32 0.17 -0.10 44 6 104 +6
29JUN26 27.00 P 0.32 0.33 0.31 0.30 -0.18 44 4 28 +1
29JUN26 28.00 P 0.47 0.52 0.47 0.50 -0.28 44 219 164 -112
29JUN26 29.00 P 1.53 1.53 0.77 0.79 -0.39 44 232 367 -62
29JUN26 30.00 P 1.69 1.69 1.06 1.15 -0.51 44 94 266 +16
29JUN26 31.00 P 1.53 1.62 1.53 1.61 -0.66 44 28 174 +14
29JUN26 32.00 P 2.10 2.10 2.10 2.16 -0.83 43 16 269 0
29JUN26 33.00 P 3.71 3.71 3.28 2.83 -0.92 44 2 272 +1
29JUN26 34.00 P 0.00 0.00 0.00 3.53 -1.07 43 2 311 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 -1.14 44 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 5.21 -1.29 43 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 6.15 -1.27 46 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 7.09 -1.33 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 8.11 -1.31 53 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 9.04 -1.38 52 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 10.04 -1.38 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 11.04 -1.38 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.04 -1.38 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.04 -1.38 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.05 -1.37 71 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.04 -1.38 73 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.04 -1.38 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.04 -1.38 80 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.04 -1.38 83 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.01 -1.41 81 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.56 -1.36 95 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.01 -1.41 94 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.51 -1.41 101 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.01 -1.41 106 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 10 0
30JUL26 24.00 P 0.33 0.33 0.21 0.19 -0.09 44 30 32 +30
30JUL26 25.00 P 0.00 0.00 0.00 0.31 -0.13 44 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.48 -0.19 44 0 6 0
30JUL26 27.00 P 0.82 0.82 0.66 0.70 -0.26 44 21 205 +19
30JUL26 28.00 P 1.15 1.15 1.15 0.97 -0.34 44 15 108 +12
30JUL26 29.00 P 0.00 0.00 0.00 1.32 -0.42 44 0 84 0
30JUL26 30.00 P 0.00 0.00 0.00 1.74 -0.50 44 0 37 0
30JUL26 31.00 P 0.00 0.00 0.00 2.20 -0.61 43 0 25 0
30JUL26 32.00 P 3.13 3.13 2.69 2.76 -0.75 43 56 320 +30
30JUL26 33.00 P 0.00 0.00 0.00 3.39 -0.84 43 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 4.09 -0.91 44 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 4.89 -1.02 45 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.71 -1.06 46 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.53 -1.13 46 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 7.42 -1.16 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.31 -1.18 47 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 9.19 -1.28 47 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 10.16 -1.27 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.13 -1.29 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.06 -1.36 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.05 -1.37 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.05 -1.37 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.04 -1.38 56 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.04 -1.38 58 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.04 -1.38 60 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 - 45 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.16 -0.06 44 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 0.26 -0.09 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.39 -0.13 45 0 2 0
28AUG26 25.00 P 0.00 0.00 0.00 0.57 -0.17 45 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 0.79 -0.23 45 0 1 0
28AUG26 27.00 P 1.52 1.52 1.00 1.05 -0.29 45 18 19 +2
28AUG26 28.00 P 0.00 0.00 0.00 1.37 -0.36 44 0 5 0
28AUG26 29.00 P 0.00 0.00 0.00 1.74 -0.43 44 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 2.18 -0.53 44 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 2.68 -0.61 44 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 3.25 -0.66 44 0 41 0
28AUG26 33.00 P 0.00 0.00 0.00 3.85 -0.79 44 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 4.53 -0.91 44 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 5.27 -0.97 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.03 -1.04 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.79 -1.13 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.69 -1.11 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.61 -1.09 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.41 -1.21 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.31 -1.24 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.14 -1.36 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.14 -1.32 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.07 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.09 44 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.12 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.17 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.23 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.06 -0.26 44 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 -0.32 44 0 3 0
29SEP26 28.00 P 2.40 2.40 2.00 1.71 -0.38 44 2 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.11 -0.46 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.57 -0.52 44 0 13 0
29SEP26 31.00 P 4.08 4.08 4.08 3.09 -0.59 44 15 16 +2
29SEP26 32.00 P 0.00 0.00 0.00 3.66 -0.68 44 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 4.30 -0.73 45 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 4.97 -0.80 45 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 -0.86 45 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 6.45 -0.90 46 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 7.20 -0.93 46 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.98 -1.05 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.83 -1.08 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.68 -1.12 46 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.49 -1.22 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.39 -1.24 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.30 -1.26 46 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 13.22 -1.29 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.11 -1.36 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.07 -1.38 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.04 -1.39 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.04 -1.38 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.04 -1.38 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.01 -1.41 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.56 -1.36 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.01 -1.41 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.51 -1.41 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.01 -1.41 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 - 43 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.16 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 -0.19 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.23 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.26 42 0 4 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 -0.33 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 -0.37 42 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 -0.43 42 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 3.15 -0.47 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 3.64 -0.54 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.20 -0.58 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.77 -0.64 42 0 18 0
30DEC26 33.00 P 0.00 0.00 0.00 5.39 -0.68 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.03 -0.74 41 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.71 -0.77 41 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 7.42 -0.82 41 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 8.13 -0.88 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.90 -0.91 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.67 -0.95 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.46 -1.01 39 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.27 -1.06 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.16 -1.05 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.03 -1.07 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.88 -1.12 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.71 -1.20 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.60 -1.19 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.59 -1.12 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.56 -1.12 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.37 -1.25 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 - 43 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.14 -0.18 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 -0.20 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 -0.24 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.07 -0.28 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.45 -0.32 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 2.87 -0.36 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 -0.41 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 -0.43 42 0 0 0
30MAR27 30.00 P 4.37 4.40 4.37 4.32 -0.50 42 2 2 +2
30MAR27 31.00 P 0.00 0.00 0.00 4.89 -0.51 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 5.46 -0.59 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.07 -0.62 42 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 6.72 -0.65 42 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.37 -0.71 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.06 -0.74 41 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.78 -0.78 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.50 -0.83 41 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 10.25 -0.85 40 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 11.03 -0.88 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.80 -0.94 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.60 -1.00 39 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.48 -0.98 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.33 -1.00 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.18 -1.05 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.06 -1.06 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.87 -1.16 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.76 -1.18 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.66 -1.20 35 0 0 0
TOTAL PUT 911 9,449 -123
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$ 85.60
28MAY26 49.00 C 0.00 0.00 0.00 36.61 +0.09 242 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.63 +0.11 284 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.12 +0.10 244 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.62 +0.10 221 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.13 +0.11 214 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.62 +0.09 180 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.13 +0.10 172 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.63 +0.10 152 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.26 +0.23 180 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.64 +0.11 121 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 13.23 +0.20 128 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 10.64 +0.11 83 0 1,478 0
28MAY26 77.50 C 0.00 0.00 0.00 8.14 +0.11 65 0 1,188 0
28MAY26 80.00 C 5.55 5.55 5.55 5.83 +0.29 72 7 2,017 -7
28MAY26 82.50 C 3.08 3.36 3.08 3.16 +0.10 31 106 3,091 +13
28MAY26 85.00 C 0.57 0.99 0.54 0.87 +0.03 20 374 3,000 -64
28MAY26 87.50 C 0.06 0.06 0.04 0.22 +0.13 33 27 3,171 -27
28MAY26 90.00 C 0.00 0.00 0.00 0.12 +0.11 48 0 2,419 0
28MAY26 92.50 C 0.00 0.00 0.00 0.09 +0.08 63 0 473 0
28MAY26 95.00 C 0.00 0.00 0.00 0.08 +0.07 79 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.07 +0.06 92 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 +0.05 104 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 +0.04 115 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 +0.03 124 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.02 131 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 +0.01 135 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 30.66 +0.13 212 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 28.14 +0.11 180 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 25.65 +0.12 168 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 23.13 +0.10 137 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 20.63 +0.10 121 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 18.26 +0.23 146 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 15.96 +0.43 152 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 13.23 +0.19 103 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 10.65 +0.11 69 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 8.27 +0.23 72 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 5.83 +0.29 58 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 3.16 +0.10 25 0 90 0
29MAY26 85.00 C 0.85 0.95 0.85 0.94 +0.01 18 50 196 +10
29MAY26 87.50 C 0.06 0.06 0.06 0.22 +0.11 27 7 239 +7
29MAY26 90.00 C 0.00 0.00 0.00 0.12 +0.11 39 0 287 0
29MAY26 92.50 C 0.00 0.00 0.00 0.09 +0.08 52 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.08 +0.07 64 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.07 +0.06 75 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.06 +0.05 85 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.05 +0.04 94 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.04 +0.03 101 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.02 107 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.02 +0.01 110 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 30.66 - 110 0 0 -
05JUN26 57.50 C 0.00 0.00 0.00 28.15 - 92 0 0 -
05JUN26 60.00 C 0.00 0.00 0.00 25.65 - 81 0 0 -
05JUN26 62.50 C 0.00 0.00 0.00 23.15 - 70 0 0 -
05JUN26 65.00 C 0.00 0.00 0.00 20.65 - 60 0 0 -
05JUN26 67.50 C 0.00 0.00 0.00 18.26 - 79 0 0 -
05JUN26 70.00 C 0.00 0.00 0.00 15.96 - 85 0 0 -
05JUN26 72.50 C 0.00 0.00 0.00 13.23 - 55 0 0 -
05JUN26 75.00 C 0.00 0.00 0.00 10.65 - 0 0 0 -
05JUN26 77.50 C 0.00 0.00 0.00 8.27 - 38 0 0 -
05JUN26 80.00 C 0.00 0.00 0.00 5.83 - 31 0 0 -
05JUN26 82.50 C 0.00 0.00 0.00 3.23 - 16 0 0 -
05JUN26 85.00 C 1.18 1.18 1.16 1.09 - 13 15 15 -
05JUN26 87.50 C 0.26 0.32 0.20 0.22 - 15 604 590 -
05JUN26 90.00 C 0.00 0.00 0.00 0.12 - 22 0 0 -
05JUN26 92.50 C 0.00 0.00 0.00 0.09 - 29 0 0 -
05JUN26 95.00 C 0.00 0.00 0.00 0.08 - 36 0 0 -
05JUN26 97.50 C 0.00 0.00 0.00 0.07 - 42 0 0 -
05JUN26 100.00 C 0.00 0.00 0.00 0.06 - 48 0 0 -
05JUN26 102.50 C 0.00 0.00 0.00 0.05 - 53 0 0 -
05JUN26 105.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
05JUN26 107.50 C 0.00 0.00 0.00 0.03 - 60 0 0 -
05JUN26 110.00 C 0.00 0.00 0.00 0.02 - 62 0 0 -
05JUN26 112.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
05JUN26 115.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 36.79 +0.21 128 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.64 +0.11 92 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.14 +0.05 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.66 +0.13 86 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.15 +0.12 74 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.65 +0.12 66 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.15 +0.12 59 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.65 +0.12 51 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 18.26 +0.23 61 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.96 +0.39 63 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 13.23 +0.16 44 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.65 +0.08 0 0 2,711 0
29JUN26 77.50 C 0.00 0.00 0.00 8.27 +0.17 32 0 1,155 0
29JUN26 80.00 C 0.00 0.00 0.00 5.83 +0.25 26 0 4,773 0
29JUN26 82.50 C 3.30 3.30 3.30 3.26 +0.15 16 1 2,253 -1
29JUN26 85.00 C 0.99 1.30 0.97 1.15 -0.03 12 147 6,075 +38
29JUN26 87.50 C 0.33 0.36 0.32 0.29 -0.03 14 256 5,609 +234
29JUN26 90.00 C 0.09 0.12 0.09 0.12 +0.01 16 67 5,147 -59
29JUN26 92.50 C 0.05 0.05 0.05 0.09 +0.05 19 10 2,203 +10
29JUN26 95.00 C 0.00 0.00 0.00 0.08 +0.06 23 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.06 26 0 169 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 +0.05 29 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.04 31 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 36.79 +0.21 101 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.64 +0.10 77 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.14 +0.05 70 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.66 +0.11 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.15 +0.10 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.65 +0.12 55 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.15 +0.12 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.66 +0.13 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.26 +0.23 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.96 +0.39 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.23 +0.16 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.65 +0.08 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.27 +0.17 26 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.83 +0.24 22 1 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.27 +0.05 13 0 786 0
30JUL26 85.00 C 1.30 1.56 1.30 1.48 +0.06 13 5 624 -4
30JUL26 87.50 C 0.66 0.75 0.64 0.65 +0.03 14 337 774 -237
30JUL26 90.00 C 0.33 0.39 0.32 0.31 +0.01 14 168 1,441 +35
30JUL26 92.50 C 0.00 0.00 0.00 0.14 -0.02 15 0 633 0
30JUL26 95.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 480 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 38 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.05 +0.03 22 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.66 +0.11 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.15 +0.10 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.66 +0.13 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.15 +0.12 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.66 +0.13 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.26 +0.23 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.96 +0.39 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.23 +0.16 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.65 +0.08 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.27 +0.17 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.83 +0.19 19 0 10 0
28AUG26 82.50 C 0.00 0.00 0.00 3.45 +0.01 14 0 383 0
28AUG26 85.00 C 1.77 1.95 1.77 1.99 +0.12 15 120 421 +120
28AUG26 87.50 C 1.00 1.22 1.00 1.14 +0.07 15 14 396 +13
28AUG26 90.00 C 0.70 0.70 0.70 0.70 +0.07 16 2 965 +2
28AUG26 92.50 C 0.43 0.43 0.43 0.41 +0.04 16 60 260 -30
28AUG26 95.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 259 0
28AUG26 97.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 64 0
28AUG26 100.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.79 +0.21 76 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.64 +0.10 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.14 +0.05 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.66 +0.11 56 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.15 +0.10 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.66 +0.13 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.15 +0.09 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.66 +0.13 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.26 +0.23 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.96 +0.39 37 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.23 +0.16 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.65 +0.08 19 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 8.27 +0.17 20 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.83 +0.16 16 0 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 3.85 -0.04 15 0 1,092 0
29SEP26 85.00 C 2.08 2.08 2.08 2.85 +0.06 17 8 4,061 +8
29SEP26 87.50 C 1.32 1.35 1.30 2.21 +0.04 18 23 2,861 +12
29SEP26 90.00 C 0.81 0.85 0.81 1.64 +0.03 19 4 4,042 0
29SEP26 92.50 C 0.00 0.00 0.00 1.22 +0.02 20 0 776 0
29SEP26 95.00 C 0.00 0.00 0.00 0.92 +0.02 21 0 1,100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.69 +0.01 22 0 180 0
29SEP26 100.00 C 0.18 0.18 0.18 0.53 +0.01 22 20 301 +20
29SEP26 102.50 C 0.12 0.12 0.12 0.42 +0.01 23 20 433 +20
29SEP26 105.00 C 0.00 0.00 0.00 0.33 +0.01 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 0.00 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 0.00 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 0.00 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 0.00 29 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 36.79 +0.21 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.64 +0.10 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.14 +0.05 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.66 +0.11 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.15 +0.10 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.66 +0.10 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.15 +0.09 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.66 +0.13 28 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.26 +0.23 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.96 +0.39 27 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 13.23 +0.16 21 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.65 +0.08 15 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 8.27 +0.16 15 0 1,511 0
30DEC26 80.00 C 5.63 5.76 5.63 6.10 +0.04 13 44 973 -10
30DEC26 82.50 C 3.90 3.90 3.90 4.64 +0.11 14 3 817 -3
30DEC26 85.00 C 2.80 2.80 2.80 3.70 +0.17 15 50 4,153 -50
30DEC26 87.50 C 1.96 1.96 1.96 2.98 +0.19 16 3 1,902 +3
30DEC26 90.00 C 1.44 1.48 1.44 2.40 +0.21 17 161 1,201 +101
30DEC26 92.50 C 0.00 0.00 0.00 1.96 +0.22 18 0 642 0
30DEC26 95.00 C 0.00 0.00 0.00 1.62 +0.21 19 0 953 0
30DEC26 97.50 C 0.00 0.00 0.00 1.34 +0.19 20 0 335 0
30DEC26 100.00 C 0.48 0.48 0.48 1.14 +0.20 21 3 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.97 +0.17 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.85 +0.19 22 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 +0.16 23 0 32 0
30DEC26 110.00 C 0.20 0.20 0.20 0.66 +0.16 24 3 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.60 +0.16 25 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.54 +0.14 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.50 +0.15 27 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 36.79 +0.21 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.65 +0.11 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.14 +0.05 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.66 +0.11 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.15 +0.10 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.66 +0.10 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.15 +0.09 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.66 +0.13 23 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 18.26 +0.23 22 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 15.96 +0.39 21 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 13.23 +0.16 16 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 10.65 +0.07 11 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.27 +0.14 11 0 105 0
30MAR27 80.00 C 6.00 6.00 6.00 6.93 +0.15 13 10 161 +10
30MAR27 82.50 C 4.63 4.63 4.55 5.50 +0.17 14 50 288 -10
30MAR27 85.00 C 3.52 3.52 3.52 4.52 +0.19 14 20 485 -20
30MAR27 87.50 C 2.58 2.75 2.58 3.74 +0.19 15 36 321 +1
30MAR27 90.00 C 2.14 2.14 2.14 3.09 +0.18 16 1 677 +1
30MAR27 92.50 C 1.55 1.55 1.55 2.57 +0.16 17 2 513 -2
30MAR27 95.00 C 1.32 1.35 1.32 2.13 +0.13 17 40 224 -30
30MAR27 97.50 C 1.00 1.00 1.00 1.83 +0.14 18 2 237 0
30MAR27 100.00 C 0.00 0.00 0.00 1.55 +0.11 19 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.35 +0.11 20 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 +0.08 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.04 +0.08 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.91 +0.07 22 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.82 +0.06 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.75 +0.05 23 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
TOTAL CALL 2,881 101,394 +104
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 198 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 178 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 159 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 97 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 +0.02 84 0 3,511 0
28MAY26 77.50 P 0.00 0.00 0.00 0.04 +0.03 68 0 3,869 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 +0.04 52 0 3,723 0
28MAY26 82.50 P 0.04 0.04 0.04 0.07 +0.04 34 20 4,708 -20
28MAY26 85.00 P 0.28 0.28 0.15 0.23 -0.11 18 402 3,087 +99
28MAY26 87.50 P 2.06 2.08 1.80 2.12 +0.02 33 28 2,159 -28
28MAY26 90.00 P 4.40 4.40 4.40 4.51 +0.01 48 2 320 -494
28MAY26 92.50 P 0.00 0.00 0.00 7.18 +0.18 84 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.47 -0.03 79 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.20 +0.20 125 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.47 -0.03 109 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.97 -0.09 123 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.68 +0.13 174 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.09 +0.04 175 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.49 -0.06 169 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.17 +0.12 216 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.68 +0.13 231 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.02 -0.03 214 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 0.10 +0.05 30 0 78 0
29MAY26 85.00 P 0.50 0.50 0.24 0.29 -0.14 17 376 669 +212
29MAY26 87.50 P 0.00 0.00 0.00 2.12 +0.01 27 0 173 0
29MAY26 90.00 P 4.70 4.70 4.70 4.51 -0.02 40 30 30 -30
29MAY26 92.50 P 0.00 0.00 0.00 7.18 +0.18 69 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 9.69 +0.19 86 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 12.20 +0.20 103 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 14.67 +0.17 114 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 17.20 +0.14 131 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 19.69 +0.14 143 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 22.20 +0.14 157 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 24.72 +0.16 171 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 27.17 +0.12 177 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 29.68 +0.13 189 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 32.02 -0.04 175 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
05JUN26 57.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
05JUN26 60.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
05JUN26 62.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
05JUN26 65.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
05JUN26 67.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
05JUN26 70.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
05JUN26 72.50 P 0.00 0.00 0.00 0.02 - 36 0 0 -
05JUN26 75.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
05JUN26 77.50 P 0.00 0.00 0.00 0.04 - 23 0 0 -
05JUN26 80.00 P 0.09 0.09 0.09 0.16 - 19 10 10 -
05JUN26 82.50 P 0.76 0.76 0.46 0.58 - 15 179 149 -
05JUN26 85.00 P 1.64 2.20 1.64 1.93 - 10 289 259 -
05JUN26 87.50 P 0.00 0.00 0.00 4.37 - 14 0 0 -
05JUN26 90.00 P 0.00 0.00 0.00 6.86 - 19 0 0 -
05JUN26 92.50 P 0.00 0.00 0.00 9.35 - 0 0 0 -
05JUN26 95.00 P 0.00 0.00 0.00 11.85 - 0 0 0 -
05JUN26 97.50 P 0.00 0.00 0.00 14.35 - 31 0 0 -
05JUN26 100.00 P 0.00 0.00 0.00 16.72 - 0 0 0 -
05JUN26 102.50 P 0.00 0.00 0.00 19.21 - 0 0 0 -
05JUN26 105.00 P 0.00 0.00 0.00 21.71 - 0 0 0 -
05JUN26 107.50 P 0.00 0.00 0.00 24.21 - 0 0 0 -
05JUN26 110.00 P 0.00 0.00 0.00 26.70 - 0 0 0 -
05JUN26 112.50 P 0.00 0.00 0.00 29.20 - 0 0 0 -
05JUN26 115.00 P 0.00 0.00 0.00 31.70 - 0 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 5,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.03 22 0 4,816 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 +0.05 20 0 4,541 0
29JUN26 77.50 P 0.10 0.10 0.10 0.21 +0.09 18 6 5,777 -6
29JUN26 80.00 P 0.33 0.33 0.25 0.48 +0.10 16 89 5,165 -37
29JUN26 82.50 P 1.12 1.12 0.85 1.08 +0.04 14 191 3,984 -133
29JUN26 85.00 P 2.46 2.46 2.23 2.28 -0.07 11 343 3,667 +111
29JUN26 87.50 P 0.00 0.00 0.00 4.50 -0.05 13 0 3,263 0
29JUN26 90.00 P 0.00 0.00 0.00 6.89 -0.09 15 0 415 0
29JUN26 92.50 P 0.00 0.00 0.00 9.36 -0.08 16 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 11.85 -0.08 16 1 609 -1
29JUN26 97.50 P 0.00 0.00 0.00 14.35 -0.07 20 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 16.72 -0.13 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 19.21 -0.12 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 21.71 -0.12 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.21 -0.12 0 0 97 0
29JUN26 110.00 P 0.00 0.00 0.00 26.71 -0.12 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.20 -0.08 0 0 120 0
29JUN26 115.00 P 0.00 0.00 0.00 31.71 -0.10 0 0 352 0
29JUN26 117.50 P 0.00 0.00 0.00 34.20 -0.12 0 0 240 0
29JUN26 120.00 P 0.00 0.00 0.00 36.70 -0.06 0 0 118 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 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 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 0.00 16 0 356 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 -0.02 14 0 965 0
30JUL26 77.50 P 0.04 0.22 0.04 0.27 -0.02 14 3 1,763 +3
30JUL26 80.00 P 0.59 0.59 0.51 0.68 0.00 14 215 3,027 +60
30JUL26 82.50 P 1.43 1.43 1.30 1.47 +0.02 13 9 727 +1
30JUL26 85.00 P 2.90 2.90 2.84 2.73 +0.01 12 39 688 +27
30JUL26 87.50 P 4.95 4.95 4.55 4.61 -0.08 12 360 564 +270
30JUL26 90.00 P 0.00 0.00 0.00 6.98 -0.08 14 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 9.38 -0.09 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 11.85 -0.09 14 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.35 -0.07 17 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.72 -0.13 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.21 -0.12 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.71 -0.12 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.21 -0.12 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.71 -0.12 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.20 -0.08 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 31.71 -0.10 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.20 -0.12 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.02 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.05 15 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 -0.10 14 0 138 0
28AUG26 75.00 P 0.00 0.00 0.00 0.16 -0.15 14 0 626 0
28AUG26 77.50 P 0.42 0.42 0.42 0.44 -0.17 14 3 1,260 -3
28AUG26 80.00 P 0.00 0.00 0.00 0.99 -0.13 14 0 731 0
28AUG26 82.50 P 1.93 1.93 1.87 1.91 -0.07 14 2 842 0
28AUG26 85.00 P 0.00 0.00 0.00 3.31 +0.18 14 8 776 -2
28AUG26 87.50 P 5.06 5.06 5.06 5.05 -0.09 14 1 352 0
28AUG26 90.00 P 0.00 0.00 0.00 7.20 -0.03 15 0 184 0
28AUG26 92.50 P 0.00 0.00 0.00 9.49 -0.06 16 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.89 -0.08 16 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.36 -0.07 17 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.72 -0.13 0 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 19.22 -0.11 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.72 -0.11 0 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 24.22 -0.11 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.71 -0.12 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.21 -0.11 0 0 30 0
28AUG26 115.00 P 0.00 0.00 0.00 31.71 -0.10 0 0 74 0
28AUG26 117.50 P 0.00 0.00 0.00 34.21 -0.11 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 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 187 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.05 13 0 2,930 0
29SEP26 72.50 P 0.27 0.27 0.27 0.05 -0.10 12 2 1,673 0
29SEP26 75.00 P 0.58 0.58 0.58 0.16 -0.15 12 11 2,889 -1
29SEP26 77.50 P 1.09 1.09 1.09 0.59 -0.02 13 23 1,628 +23
29SEP26 80.00 P 2.10 2.10 2.05 1.43 +0.07 15 14 4,738 +1
29SEP26 82.50 P 3.39 3.39 3.39 2.70 +0.05 16 12 1,267 -12
29SEP26 85.00 P 5.04 5.04 5.00 4.31 -0.01 18 19 1,436 +14
29SEP26 87.50 P 0.00 0.00 0.00 6.22 -0.04 20 0 202 0
29SEP26 90.00 P 9.47 9.52 9.00 7.99 -0.29 19 62 690 -14
29SEP26 92.50 P 0.00 0.00 0.00 10.09 -0.06 20 0 744 0
29SEP26 95.00 P 0.00 0.00 0.00 12.32 -0.07 21 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 14.64 -0.07 22 1 100 +1
29SEP26 100.00 P 0.00 0.00 0.00 17.53 -0.08 28 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.03 -0.08 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.56 -0.08 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.11 -0.07 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.66 -0.08 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.23 -0.07 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.80 -0.07 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.37 -0.07 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.94 -0.07 51 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 0.01 -0.02 11 0 469 0
30DEC26 70.00 P 0.36 0.36 0.36 0.02 -0.05 10 2 3,332 -2
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.06 10 0 745 0
30DEC26 75.00 P 1.10 1.10 1.10 0.34 -0.05 11 2 1,252 0
30DEC26 77.50 P 0.00 0.00 0.00 0.90 -0.05 12 0 1,771 0
30DEC26 80.00 P 2.82 2.82 2.82 1.83 -0.02 14 2 1,052 -2
30DEC26 82.50 P 0.00 0.00 0.00 3.12 +0.03 15 0 984 0
30DEC26 85.00 P 5.43 5.58 5.43 4.72 +0.09 16 68 626 +30
30DEC26 87.50 P 0.00 0.00 0.00 6.57 +0.31 17 0 93 0
30DEC26 90.00 P 9.62 9.62 9.60 8.56 +0.28 19 40 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.40 +0.11 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.60 +0.09 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 14.87 +0.06 20 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.73 +0.05 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.19 +0.02 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.69 +0.01 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.20 -0.01 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.74 -0.01 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.28 -0.03 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.83 -0.04 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.39 -0.05 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 -0.02 9 0 104 0
30MAR27 70.00 P 0.54 0.54 0.54 0.06 -0.01 10 1 409 -1
30MAR27 72.50 P 0.00 0.00 0.00 0.23 0.00 11 0 77 0
30MAR27 75.00 P 1.36 1.36 1.34 0.62 +0.03 12 6 682 +4
30MAR27 77.50 P 2.10 2.10 2.06 1.28 +0.05 13 11 256 -7
30MAR27 80.00 P 3.04 3.04 3.04 2.27 +0.07 14 6 405 +6
30MAR27 82.50 P 4.40 4.46 4.37 3.55 +0.09 14 120 856 +120
30MAR27 85.00 P 0.00 0.00 0.00 5.11 +0.11 15 0 198 0
30MAR27 87.50 P 0.00 0.00 0.00 6.90 +0.32 16 0 78 0
30MAR27 90.00 P 10.14 10.14 9.68 8.83 +0.35 17 35 40 -35
30MAR27 92.50 P 0.00 0.00 0.00 10.59 +0.06 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.72 +0.03 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.96 +0.01 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.78 -0.02 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.22 -0.03 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.69 -0.04 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.20 -0.05 27 0 0 0
30MAR27 110.00 P 28.97 28.97 28.97 27.74 -0.04 29 20 0 -20
30MAR27 112.50 P 0.00 0.00 0.00 30.28 -0.05 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.83 -0.05 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.39 -0.06 34 0 0 0
TOTAL PUT 3,063 116,782 +134
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 0.00 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.92 0.00 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.17 0.00 0 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.92 0.00 0 0 522 0
28MAY26 7.25 C 0.00 0.00 0.00 0.67 0.00 0 0 457 0
28MAY26 7.50 C 0.00 0.00 0.00 0.42 -0.01 0 0 1,434 0
28MAY26 7.75 C 0.14 0.14 0.14 0.18 -0.04 25 2 2,188 +2
28MAY26 8.00 C 0.05 0.05 0.04 0.04 -0.04 30 63 1,511 -30
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 4,037 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 508 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 160 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.17 -0.01 0 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.01 0 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 0.00 26 0 159 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 0.00 24 0 726 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.02 23 0 1,174 0
29JUN26 8.00 C 0.11 0.14 0.11 0.14 -0.02 23 63 945 -30
29JUN26 8.25 C 0.08 0.08 0.07 0.07 -0.01 23 43 487 +43
29JUN26 8.50 C 0.05 0.05 0.04 0.04 0.00 25 4 1,088 +3
29JUN26 8.75 C 0.02 0.02 0.02 0.02 0.00 25 20 1,075 +20
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 3.02 0.00 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.92 0.00 0 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.92 -0.01 0 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.69 -0.01 23 0 1,000 0
30JUL26 7.50 C 0.39 0.39 0.39 0.47 -0.02 21 1 94 0
30JUL26 7.75 C 0.32 0.32 0.30 0.32 -0.02 22 31 940 +31
30JUL26 8.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 1,025 0
30JUL26 8.25 C 0.13 0.13 0.13 0.13 -0.02 22 30 139 +25
30JUL26 8.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 379 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 99 0
30JUL26 9.00 C 0.04 0.04 0.04 0.03 -0.01 23 5 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 22 0
30JUL26 9.50 C 0.02 0.02 0.02 0.01 0.00 24 9 9 +9
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.94 0.00 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.40 -0.01 23 0 874 0
28AUG26 8.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 495 0
28AUG26 8.25 C 0.21 0.21 0.21 0.21 0.00 23 7 709 +7
28AUG26 8.50 C 0.00 0.00 0.00 0.15 0.00 24 0 126 0
28AUG26 8.75 C 0.00 0.00 0.00 0.10 0.00 24 0 70 0
28AUG26 9.00 C 0.06 0.06 0.06 0.07 0.00 24 2 47 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 0.00 27 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 -0.01 27 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 -0.01 27 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 0.00 27 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 0.00 26 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 0.00 26 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 0.00 26 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 0.00 27 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 0.00 27 0 209 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 0.00 27 0 271 0
29SEP26 9.00 C 0.10 0.10 0.10 0.14 0.00 26 1 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 29 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 3.02 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 0.00 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 0.00 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 -0.01 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 0.00 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 0.00 25 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 0.00 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 0.00 24 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 0.00 24 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 0.00 24 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 0.00 24 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 0.00 24 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 0.00 24 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 0.00 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 0.00 25 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 0.00 25 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 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 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 3.02 0.00 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 0.00 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.19 0.00 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.98 +0.01 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.77 +0.01 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.57 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.39 +0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.22 +0.01 24 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 +0.01 23 0 3 0
30MAR27 8.00 C 0.53 0.53 0.53 0.65 +0.01 23 5 110 +5
30MAR27 8.25 C 0.00 0.00 0.00 0.55 +0.01 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 +0.01 23 0 71 0
30MAR27 8.75 C 0.33 0.33 0.32 0.39 +0.01 23 4 22 +4
30MAR27 9.00 C 0.00 0.00 0.00 0.32 0.00 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 +0.01 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 0.00 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 -0.01 24 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 10 0
TOTAL CALL 290 35,978 +89
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 169 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 145 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,072 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 2,292 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,171 0
28MAY26 7.75 P 0.06 0.06 0.04 0.02 -0.03 33 97 1,674 +50
28MAY26 8.00 P 0.16 0.16 0.16 0.12 -0.05 31 1 1,521 +1
28MAY26 8.25 P 0.54 0.54 0.54 0.34 -0.01 41 3 193 0
28MAY26 8.50 P 0.00 0.00 0.00 0.60 +0.02 73 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.85 +0.02 95 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.11 +0.03 126 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.37 0.00 156 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.62 -0.01 175 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.87 -0.01 193 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.12 -0.02 210 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.62 -0.04 243 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 254 0
29JUN26 7.00 P 0.02 0.02 0.02 0.02 -0.01 24 20 1,099 +20
29JUN26 7.25 P 0.05 0.06 0.05 0.06 0.00 26 25 1,267 +25
29JUN26 7.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 504 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.01 25 0 845 0
29JUN26 8.00 P 0.39 0.39 0.39 0.37 -0.01 25 1 352 0
29JUN26 8.25 P 0.00 0.00 0.00 0.56 0.00 27 0 129 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 -0.03 24 0 175 0
29JUN26 8.75 P 1.06 1.06 1.06 0.98 -0.04 22 5 196 -5
29JUN26 9.00 P 0.00 0.00 0.00 1.26 0.00 36 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.52 0.00 44 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.78 +0.01 51 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.03 0.00 56 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.27 -0.02 58 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.79 -0.01 71 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.29 -0.01 79 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.77 -0.02 81 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.29 0.00 93 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.78 -0.01 97 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.29 0.00 106 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 5.78 -0.01 109 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.28 -0.01 114 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.78 -0.01 119 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.28 -0.01 124 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 212 0
30JUL26 7.00 P 0.06 0.06 0.06 0.05 0.00 23 10 824 +10
30JUL26 7.25 P 0.10 0.10 0.10 0.10 -0.01 23 16 807 +16
30JUL26 7.50 P 0.18 0.18 0.18 0.18 -0.01 23 30 396 +30
30JUL26 7.75 P 0.31 0.31 0.31 0.29 -0.01 24 121 439 -1
30JUL26 8.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.60 -0.02 24 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.00 -0.02 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.27 -0.01 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.52 0.00 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.78 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.03 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.28 -0.01 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.79 -0.01 53 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 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 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 0.00 25 0 24 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 322 0
28AUG26 7.25 P 0.00 0.00 0.00 0.16 0.00 24 0 71 0
28AUG26 7.50 P 0.00 0.00 0.00 0.24 0.00 24 0 336 0
28AUG26 7.75 P 0.00 0.00 0.00 0.36 0.00 25 0 139 0
28AUG26 8.00 P 0.00 0.00 0.00 0.50 0.00 25 0 314 0
28AUG26 8.25 P 0.67 0.67 0.67 0.67 0.00 25 1 161 +1
28AUG26 8.50 P 0.00 0.00 0.00 0.83 0.00 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.04 0.00 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.30 +0.01 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.53 0.00 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.78 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.04 +0.01 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.28 -0.01 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.79 -0.01 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 27 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 28 0 347 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 0.00 28 0 4,305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 0.00 27 0 2,535 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 0.00 27 0 394 0
29SEP26 7.75 P 0.54 0.54 0.54 0.47 0.00 28 15 188 +15
29SEP26 8.00 P 0.00 0.00 0.00 0.61 0.00 28 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 0.00 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 0.00 27 0 56 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 0.00 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.36 0.00 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 0.00 31 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 1.81 0.00 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 0.00 34 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 0.00 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.81 +0.01 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.32 0.00 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.83 0.00 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 0.00 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.86 0.00 65 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 +0.01 70 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.89 0.00 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.41 +0.01 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.90 -0.01 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 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 33 0
30DEC26 6.50 P 0.12 0.12 0.12 0.12 0.00 25 5 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.01 25 0 174 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 530 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 0.00 25 0 69 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 0.00 25 0 243 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.01 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.01 26 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 +0.02 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 +0.03 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 0.00 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.41 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 0.00 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 0.00 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.32 0.00 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.83 0.00 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.35 0.00 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.86 0.00 52 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 0.04 +0.01 25 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 0.08 0.08 0.08 0.08 0.00 24 15 53 +15
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 24 0 117 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 +0.01 24 0 92 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 114 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.01 24 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 +0.01 25 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 +0.01 25 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.92 +0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.09 +0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 +0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 +0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 +0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.33 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.82 +0.01 31 0 0 0
TOTAL PUT 365 35,181 +177
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$ 13.29
28MAY26 8.25 C 0.00 0.00 0.00 5.09 +0.14 372 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.84 +0.14 352 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.54 +0.09 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.30 +0.10 236 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.05 +0.10 221 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.84 +0.14 276 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.59 +0.14 258 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.34 +0.14 241 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.84 +0.14 207 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.30 +0.10 125 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.83 +0.13 133 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.29 +0.08 0 0 641 0
28MAY26 12.50 C 0.80 0.80 0.80 0.79 +0.08 0 40 655 0
28MAY26 13.00 C 0.41 0.41 0.37 0.30 +0.05 21 16 684 0
28MAY26 13.50 C 0.04 0.04 0.04 0.03 -0.01 25 20 889 +20
28MAY26 14.00 C 0.01 0.01 0.01 0.01 0.00 43 6 519 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.58 +0.11 87 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.09 +0.12 83 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.84 +0.12 78 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.59 +0.14 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.34 +0.14 69 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.09 +0.14 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.84 +0.14 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.60 +0.12 59 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.34 +0.14 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.84 +0.14 44 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.35 +0.12 39 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.86 +0.12 33 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.34 +0.08 21 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 +0.04 17 0 913 0
29JUN26 13.00 C 0.60 0.60 0.54 0.50 +0.03 19 50 500 +40
29JUN26 13.50 C 0.29 0.31 0.25 0.25 +0.02 20 39 381 +39
29JUN26 14.00 C 0.11 0.14 0.11 0.11 +0.01 21 118 358 +110
29JUN26 14.50 C 0.04 0.04 0.04 0.04 0.00 21 2 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.59 +0.14 67 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.34 +0.14 63 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.09 +0.14 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.84 +0.14 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.60 +0.12 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.34 +0.14 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.84 +0.13 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.35 +0.12 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.86 +0.12 31 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.35 +0.07 22 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.90 +0.04 21 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.57 +0.03 22 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.32 +0.01 22 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 39 0
30JUL26 14.50 C 0.12 0.13 0.12 0.09 0.00 23 20 450 +20
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 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 30 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 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.09 +0.14 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.84 +0.14 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.60 +0.12 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.34 +0.14 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.84 +0.13 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.39 +0.16 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.87 +0.12 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.39 +0.08 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.97 +0.04 23 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.66 +0.03 23 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 +0.03 25 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 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 5.09 +0.12 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 +0.12 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 +0.14 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 +0.14 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.09 +0.14 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.84 +0.14 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 +0.12 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.34 +0.13 39 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 +0.13 33 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 +0.13 34 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 +0.09 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 +0.06 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 0.00 25 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 +0.03 26 0 825 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 +0.03 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 +0.05 27 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.02 26 0 9 0
29SEP26 15.00 C 0.20 0.20 0.20 0.21 +0.01 26 10 40 +10
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 27 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 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.09 +0.12 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.84 +0.12 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.59 +0.14 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.34 +0.14 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.09 +0.14 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.84 +0.14 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 +0.12 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.34 +0.13 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 +0.11 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 +0.14 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 +0.09 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.65 +0.07 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 +0.02 26 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 +0.06 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 +0.05 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.04 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.54 +0.04 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.04 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.03 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.09 +0.12 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.84 +0.12 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.59 +0.14 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.34 +0.14 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.09 +0.14 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.84 +0.13 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.60 +0.12 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.34 +0.12 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.84 +0.08 22 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.51 +0.09 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.11 +0.03 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 +0.01 25 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 +0.01 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.28 +0.05 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.06 +0.04 25 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.89 +0.05 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 +0.04 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 +0.03 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 +0.03 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
TOTAL CALL 321 14,100 +239
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 242 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 226 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 751 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 925 0
28MAY26 13.00 P 0.02 0.03 0.01 0.02 -0.03 28 118 560 +10
28MAY26 13.50 P 0.22 0.22 0.17 0.25 -0.08 29 26 760 0
28MAY26 14.00 P 0.00 0.00 0.00 0.71 -0.09 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.21 -0.09 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.71 -0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.21 -0.12 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 355 0
29JUN26 12.50 P 0.08 0.08 0.08 0.07 -0.03 21 4 1,009 -3
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.05 20 0 396 0
29JUN26 13.50 P 0.41 0.44 0.41 0.45 -0.05 21 12 213 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.82 -0.05 23 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 -0.08 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.71 -0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.21 -0.12 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.32 -0.04 23 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.56 -0.05 23 0 138 0
30JUL26 13.50 P 0.77 0.86 0.77 0.89 -0.05 24 4 130 -2
30JUL26 14.00 P 0.00 0.00 0.00 1.29 -0.06 25 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 1.64 -0.12 18 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.14 -0.08 23 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.15 -0.08 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.59 -0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.16 -0.06 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 0.00 25 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 4 0
28AUG26 12.50 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.70 -0.03 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.36 -0.05 25 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.75 -0.06 24 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.16 -0.10 22 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.71 -0.05 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.19 -0.05 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.62 -0.11 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.18 -0.05 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.67 -0.05 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.16 -0.06 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 75 0
29SEP26 10.50 P 0.13 0.13 0.12 0.08 -0.02 27 84 622 +84
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 770 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.04 27 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 -0.05 27 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.06 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.14 -0.06 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 -0.07 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 -0.02 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.34 -0.08 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.08 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.26 -0.09 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 -0.09 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 -0.08 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.75 -0.09 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.26 -0.09 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 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 0.00 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 0.00 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.02 27 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.02 27 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.03 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.03 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 -0.04 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.09 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 -0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.91 -0.06 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.35 -0.07 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.08 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 -0.08 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 -0.08 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.28 -0.08 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 0.00 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 168 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 -0.02 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.76 -0.03 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.99 -0.03 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 -0.03 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.54 -0.04 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.86 +0.01 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.22 -0.05 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.60 -0.06 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.00 -0.06 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.43 -0.07 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.87 -0.08 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.34 -0.07 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.81 -0.08 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.30 -0.08 34 0 0 0
TOTAL PUT 248 14,530 +91
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$ 70.55
28MAY26 44.00 C 0.00 0.00 0.00 26.77 -1.30 435 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 25.64 -1.43 366 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 24.64 -1.43 350 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.64 -1.43 335 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.64 -1.43 320 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.77 -1.30 350 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.64 -1.43 291 0 0 -1
28MAY26 52.50 C 0.00 0.00 0.00 18.27 -1.30 296 0 0 -60
28MAY26 55.00 C 0.00 0.00 0.00 15.77 -1.30 259 0 0 -222
28MAY26 57.50 C 0.00 0.00 0.00 13.05 -1.52 0 0 0 -163
28MAY26 60.00 C 0.00 0.00 0.00 10.55 -1.52 0 0 0 -351
28MAY26 62.50 C 0.00 0.00 0.00 8.05 -1.52 0 0 0 -800
28MAY26 65.00 C 6.30 6.30 6.30 5.55 -1.52 0 4 2 -1,063
28MAY26 67.50 C 3.68 3.80 3.15 3.15 -1.41 61 62 0 -2,049
28MAY26 70.00 C 1.54 1.54 0.48 0.70 -1.39 24 105 25 -798
28MAY26 72.50 C 0.10 0.10 0.05 0.01 -0.45 27 74 707 +34
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 792 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 361 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 153 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.67 -1.39 182 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.67 -1.39 176 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.86 -1.20 180 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.68 -1.38 165 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.67 -1.39 158 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.86 -1.20 161 0 0 -4
29JUN26 41.00 C 0.00 0.00 0.00 29.86 -1.20 156 0 0 -2
29JUN26 42.00 C 0.00 0.00 0.00 28.63 -1.43 138 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.63 -1.44 132 0 0 -6
29JUN26 44.00 C 0.00 0.00 0.00 26.77 -1.30 136 0 0 -4
29JUN26 45.00 C 0.00 0.00 0.00 25.64 -1.43 123 0 0 -2
29JUN26 46.00 C 0.00 0.00 0.00 24.64 -1.43 118 0 0 -12
29JUN26 47.00 C 0.00 0.00 0.00 23.64 -1.43 113 0 0 -4
29JUN26 48.00 C 0.00 0.00 0.00 22.64 -1.43 109 0 0 -18
29JUN26 49.00 C 0.00 0.00 0.00 21.77 -1.30 111 0 0 -7
29JUN26 50.00 C 0.00 0.00 0.00 20.64 -1.43 100 0 75 -135
29JUN26 52.50 C 0.00 0.00 0.00 18.27 -1.30 95 0 0 -167
29JUN26 55.00 C 0.00 0.00 0.00 15.77 -1.30 83 0 1 -380
29JUN26 57.50 C 0.00 0.00 0.00 13.17 -1.40 69 0 0 -163
29JUN26 60.00 C 11.20 11.20 11.20 10.55 -1.52 0 3 0 -362
29JUN26 62.50 C 8.30 8.30 8.30 8.05 -1.52 0 14 0 -400
29JUN26 65.00 C 0.00 0.00 0.00 5.55 -1.52 0 0 34 -1,552
29JUN26 67.50 C 3.81 3.81 3.81 3.15 -1.42 25 18 11 -1,677
29JUN26 70.00 C 1.83 1.87 1.49 1.53 -0.98 22 85 842 +7
29JUN26 72.50 C 0.96 0.96 0.83 0.71 -0.63 22 18 796 +3
29JUN26 75.00 C 0.49 0.53 0.37 0.28 -0.39 22 45 517 -16
29JUN26 77.50 C 0.27 0.27 0.27 0.10 -0.19 22 14 385 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.08 22 4 270 -4
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 101 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 106 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.69 -1.38 91 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.64 -1.43 86 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.67 -1.40 83 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.71 -1.36 81 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.77 -1.30 80 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.70 -1.37 74 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.42 -1.15 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.91 -1.16 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.17 -1.40 49 0 0 -2
30JUL26 60.00 C 0.00 0.00 0.00 10.55 -1.52 0 0 0 -188
30JUL26 62.50 C 8.39 8.39 8.35 8.05 -1.52 0 15 0 -97
30JUL26 65.00 C 0.00 0.00 0.00 5.55 -1.55 0 0 0 -185
30JUL26 67.50 C 4.19 4.31 3.80 3.80 -1.14 24 16 55 -14
30JUL26 70.00 C 2.90 2.90 2.90 2.50 -0.87 24 6 93 0
30JUL26 72.50 C 1.79 1.79 1.79 1.55 -0.72 24 3 271 -3
30JUL26 75.00 C 1.20 1.20 0.98 0.90 -0.54 24 14 431 0
30JUL26 77.50 C 0.65 0.67 0.63 0.49 -0.38 23 31 159 +16
30JUL26 80.00 C 0.00 0.00 0.00 0.26 -0.23 23 0 395 0
30JUL26 82.50 C 0.35 0.35 0.35 0.13 -0.14 24 4 160 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 -0.08 23 0 309 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.04 24 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.95 -1.12 75 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.95 -1.12 71 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.95 -1.12 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.86 -1.21 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.42 -1.15 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.91 -1.16 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.36 -1.21 43 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.55 -1.52 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.05 -1.55 0 0 4 -131
28AUG26 65.00 C 0.00 0.00 0.00 6.02 -1.36 25 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 4.62 -1.02 26 0 68 0
28AUG26 70.00 C 3.43 3.80 3.43 3.33 -0.88 25 16 154 0
28AUG26 72.50 C 0.00 0.00 0.00 2.31 -0.78 25 0 208 0
28AUG26 75.00 C 0.00 0.00 0.00 1.57 -0.67 25 0 9 0
28AUG26 77.50 C 0.00 0.00 0.00 1.02 -0.52 25 0 27 0
28AUG26 80.00 C 0.00 0.00 0.00 0.64 -0.39 25 0 58 0
28AUG26 82.50 C 0.00 0.00 0.00 0.39 -0.27 25 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 0.23 -0.19 25 0 115 0
28AUG26 87.50 C 0.39 0.39 0.39 0.14 -0.12 25 1 121 +1
28AUG26 90.00 C 0.00 0.00 0.00 0.08 -0.08 25 0 61 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.05 24 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 29.92 -1.14 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.93 -1.13 77 0 0 -10
29SEP26 43.00 C 0.00 0.00 0.00 27.92 -1.15 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.93 -1.14 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.93 -1.14 68 0 5 -1
29SEP26 46.00 C 0.00 0.00 0.00 24.92 -1.15 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.95 -1.12 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.95 -1.12 60 0 0 -2
29SEP26 49.00 C 21.90 21.90 21.78 21.95 -1.12 58 30 0 -50
29SEP26 50.00 C 0.00 0.00 0.00 20.89 -1.18 55 0 0 -22
29SEP26 52.50 C 0.00 0.00 0.00 18.43 -1.14 49 0 0 -1
29SEP26 55.00 C 0.00 0.00 0.00 15.93 -1.14 43 0 0 -69
29SEP26 57.50 C 0.00 0.00 0.00 13.42 -1.15 37 0 0 -120
29SEP26 60.00 C 0.00 0.00 0.00 10.55 -1.54 0 0 77 -104
29SEP26 62.50 C 0.00 0.00 0.00 8.45 -1.38 26 0 194 -12
29SEP26 65.00 C 6.50 6.66 6.50 6.74 -1.25 26 15 231 +15
29SEP26 67.50 C 4.95 4.95 4.95 5.28 -1.12 26 2 326 +2
29SEP26 70.00 C 0.00 0.00 0.00 3.92 -0.95 25 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 2.93 -0.83 25 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 2.15 -0.69 25 0 187 0
29SEP26 77.50 C 0.00 0.00 0.00 1.61 -0.50 26 0 171 0
29SEP26 80.00 C 0.00 0.00 0.00 1.15 -0.45 26 0 2,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.80 -0.38 26 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 0.54 -0.30 26 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.36 -0.23 26 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 -0.17 26 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 -0.12 26 0 15 0
29SEP26 95.00 C 0.38 0.38 0.38 0.10 -0.08 26 15 30 +15
30DEC26 42.00 C 0.00 0.00 0.00 28.93 -1.13 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.93 -1.14 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.93 -1.14 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.93 -1.14 49 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.92 -1.15 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.95 -1.12 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.95 -1.12 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.95 -1.12 41 0 0 -5
30DEC26 50.00 C 0.00 0.00 0.00 20.89 -1.18 39 0 0 -676
30DEC26 52.50 C 0.00 0.00 0.00 18.43 -1.14 34 0 0 -1,749
30DEC26 55.00 C 0.00 0.00 0.00 15.93 -1.14 30 0 120 -524
30DEC26 57.50 C 0.00 0.00 0.00 13.44 -1.28 26 0 30 -189
30DEC26 60.00 C 0.00 0.00 0.00 11.38 -1.28 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 9.32 -1.48 23 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 8.01 -1.09 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 6.40 -1.19 24 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 5.21 -0.87 24 0 70 0
30DEC26 72.50 C 4.31 4.31 4.07 4.18 -0.78 24 13 37 0
30DEC26 75.00 C 3.21 3.22 3.21 3.32 -0.69 24 2 102 +2
30DEC26 77.50 C 2.80 2.80 2.80 2.60 -0.60 24 4 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.10 -0.45 25 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 1.67 -0.41 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.28 -0.35 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.96 -0.30 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.70 -0.26 25 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.53 -0.17 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.40 -0.15 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 26.93 -1.14 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.93 -1.14 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.92 -1.15 37 0 0 -4
30MAR27 47.00 C 0.00 0.00 0.00 23.95 -1.12 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.95 -1.12 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.95 -1.12 32 0 0 0
30MAR27 50.00 C 20.88 20.88 20.63 20.89 -1.18 30 30 0 -12
30MAR27 52.50 C 0.00 0.00 0.00 18.43 -1.21 26 0 0 -12
30MAR27 55.00 C 0.00 0.00 0.00 15.94 -1.52 23 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 13.98 -0.98 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.25 -1.26 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.56 -1.18 24 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 9.02 -1.09 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.65 -0.98 24 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 6.23 -0.87 23 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.18 -0.81 23 0 53 0
30MAR27 75.00 C 0.00 0.00 0.00 4.33 -0.68 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.60 -0.55 24 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 3.05 -0.46 24 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 2.47 -0.51 24 0 21 0
30MAR27 85.00 C 2.30 2.30 2.30 2.01 -0.41 24 3 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.61 -0.36 24 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.24 -0.35 24 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 0.99 -0.23 24 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.77 -0.22 24 0 0 0
TOTAL CALL 666 18,489 -14,509
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 226 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 216 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 205 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 196 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 186 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 176 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 168 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 747 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,393 0
28MAY26 65.00 P 0.04 0.04 0.04 0.01 0.00 37 2 755 -2
28MAY26 67.50 P 0.12 0.14 0.12 0.10 +0.06 27 48 1,336 -3
28MAY26 70.00 P 0.71 1.29 0.68 1.18 +0.66 24 174 1,182 +108
28MAY26 72.50 P 3.20 3.24 3.20 3.46 +1.28 0 16 346 +16
28MAY26 75.00 P 5.95 5.95 5.95 5.94 +1.36 0 18 79 -18
28MAY26 77.50 P 0.00 0.00 0.00 8.54 +1.52 0 0 17 0
28MAY26 80.00 P 0.00 0.00 0.00 11.04 +1.52 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 13.54 +1.52 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.83 +1.19 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.33 +1.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.83 +1.20 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.33 +1.19 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.82 +1.18 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 0.00 0.00 0.00 0.01 0.00 29 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 414 0
29JUN26 60.00 P 0.11 0.11 0.11 0.04 +0.01 23 10 497 +10
29JUN26 62.50 P 0.20 0.22 0.20 0.14 +0.03 22 9 833 +9
29JUN26 65.00 P 0.45 0.51 0.45 0.48 +0.13 22 143 504 +24
29JUN26 67.50 P 0.99 1.11 0.95 1.18 +0.32 22 61 868 +15
29JUN26 70.00 P 0.00 0.00 0.00 2.32 +0.57 21 4 360 -4
29JUN26 72.50 P 0.00 0.00 0.00 4.07 +0.85 21 0 164 0
29JUN26 75.00 P 0.00 0.00 0.00 6.21 +1.09 22 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 8.57 +1.37 22 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 11.04 +1.48 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.54 +1.52 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.86 +1.22 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.52 +1.38 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.97 +1.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.43 +1.29 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.98 +1.34 0 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 36 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
30JUL26 55.00 P 0.10 0.10 0.10 0.03 +0.01 24 4 164 +4
30JUL26 57.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 139 0
30JUL26 60.00 P 0.30 0.30 0.30 0.22 +0.04 23 5 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.53 +0.11 23 0 162 0
30JUL26 65.00 P 0.98 1.09 0.98 1.09 +0.22 23 56 123 -10
30JUL26 67.50 P 0.00 0.00 0.00 1.88 +0.33 23 0 97 0
30JUL26 70.00 P 3.06 3.06 3.06 3.10 +0.55 23 3 105 +3
30JUL26 72.50 P 0.00 0.00 0.00 4.68 +0.73 22 0 91 0
30JUL26 75.00 P 0.00 0.00 0.00 6.63 +0.93 23 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.80 +1.19 23 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 11.12 +1.34 23 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.54 +1.43 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.86 +1.20 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.63 +1.49 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.97 +1.33 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.63 +1.49 41 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.98 +1.34 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 33 0
28AUG26 57.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 21 0
28AUG26 60.00 P 0.58 0.58 0.58 0.53 +0.09 25 20 113 +16
28AUG26 62.50 P 0.95 0.95 0.95 0.99 +0.15 25 30 247 +30
28AUG26 65.00 P 1.65 1.65 1.65 1.63 +0.22 24 50 395 +50
28AUG26 67.50 P 0.00 0.00 0.00 2.55 +0.38 24 0 46 0
28AUG26 70.00 P 0.00 0.00 0.00 3.76 +0.52 24 0 162 0
28AUG26 72.50 P 0.00 0.00 0.00 5.28 +0.66 24 0 217 0
28AUG26 75.00 P 0.00 0.00 0.00 7.17 +0.88 25 0 55 0
28AUG26 77.50 P 0.00 0.00 0.00 9.17 +1.05 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 11.34 +1.19 25 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.54 +1.20 19 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.86 +1.04 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.63 +1.45 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.97 +1.33 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.63 +1.49 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.98 +1.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 25 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.51 +0.06 26 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 0.92 +0.13 26 0 304 0
29SEP26 62.50 P 0.00 0.00 0.00 1.50 +0.20 26 0 99 0
29SEP26 65.00 P 0.00 0.00 0.00 2.30 +0.29 26 0 316 0
29SEP26 67.50 P 3.42 3.43 3.42 3.36 +0.42 26 2 52 +2
29SEP26 70.00 P 0.00 0.00 0.00 4.66 +0.56 27 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 6.01 +0.53 26 0 66 0
29SEP26 75.00 P 0.00 0.00 0.00 7.72 +0.83 26 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 9.61 +0.96 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.68 +1.09 26 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 14.29 +1.61 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.64 +1.31 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.94 +1.22 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.31 +1.13 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.79 +1.10 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.08 +0.99 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.06 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 +0.10 25 0 116 0
30DEC26 57.50 P 1.00 1.00 1.00 1.03 +0.17 25 2 161 +2
30DEC26 60.00 P 1.43 1.43 1.43 1.58 +0.25 25 5 369 0
30DEC26 62.50 P 0.00 0.00 0.00 2.29 +0.34 25 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 3.20 +0.44 25 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 4.30 +0.55 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.61 +0.66 25 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 7.10 +0.77 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.51 +0.84 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.29 +0.94 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.61 +1.43 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.74 +1.20 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.99 +1.28 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.24 +1.26 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.52 +1.18 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.85 +1.07 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.21 +0.97 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 +0.07 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.62 +0.09 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 +0.14 24 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.46 +0.19 24 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.09 +0.26 24 0 35 0
30MAR27 62.50 P 0.00 0.00 0.00 2.89 +0.35 24 0 34 0
30MAR27 65.00 P 0.00 0.00 0.00 3.86 +0.46 25 0 28 0
30MAR27 67.50 P 4.99 4.99 4.99 4.99 +0.57 25 3 3 +3
30MAR27 70.00 P 0.00 0.00 0.00 6.30 +0.67 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.76 +0.74 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.11 +0.56 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.18 +1.26 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.10 +1.40 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.13 +1.11 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.31 +1.23 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.50 +1.23 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.73 +1.18 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.99 +1.08 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.32 +0.96 28 0 1 0
TOTAL PUT 665 23,878 +255
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$ 49.66
28MAY26 35.00 C 0.00 0.00 0.00 14.70 -1.46 283 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.66 -1.50 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.66 -1.50 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.66 -1.50 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.70 -1.46 208 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.70 -1.46 190 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.66 -1.50 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.66 -1.50 0 0 0 -95
28MAY26 43.00 C 0.00 0.00 0.00 6.66 -1.51 0 0 0 -135
28MAY26 44.00 C 0.00 0.00 0.00 5.66 -1.51 0 0 0 -175
28MAY26 45.00 C 0.00 0.00 0.00 4.66 -1.51 0 0 0 -120
28MAY26 46.00 C 0.00 0.00 0.00 3.66 -1.51 0 0 0 -97
28MAY26 47.00 C 0.00 0.00 0.00 2.66 -1.51 0 0 0 -126
28MAY26 48.00 C 1.79 1.79 1.79 1.67 -1.50 33 8 0 -134
28MAY26 49.00 C 0.97 0.97 0.77 0.75 -1.43 31 7 0 -192
28MAY26 50.00 C 0.17 0.17 0.15 0.17 -1.09 30 30 393 +30
28MAY26 52.50 C 0.03 0.03 0.02 0.01 -0.06 49 45 565 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 187 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.66 -1.50 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.66 -1.50 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.66 -1.50 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.66 -1.50 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.66 -1.50 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.66 -1.50 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.66 -1.50 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.66 -1.50 0 0 0 -4
29JUN26 31.00 C 0.00 0.00 0.00 18.66 -1.50 0 0 0 -4
29JUN26 32.00 C 0.00 0.00 0.00 17.66 -1.50 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.66 -1.50 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.66 -1.50 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.70 -1.46 105 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.66 -1.50 0 0 0 -30
29JUN26 37.00 C 0.00 0.00 0.00 12.66 -1.50 0 0 0 -8
29JUN26 38.00 C 12.10 12.10 12.10 11.66 -1.50 0 1 0 -12
29JUN26 39.00 C 0.00 0.00 0.00 10.70 -1.46 79 0 0 -3
29JUN26 40.00 C 0.00 0.00 0.00 9.70 -1.46 73 0 10 -32
29JUN26 41.00 C 0.00 0.00 0.00 8.66 -1.50 0 0 0 -4
29JUN26 42.00 C 0.00 0.00 0.00 7.66 -1.50 0 0 0 -26
29JUN26 43.00 C 0.00 0.00 0.00 6.66 -1.51 0 0 0 -111
29JUN26 44.00 C 0.00 0.00 0.00 5.66 -1.51 0 0 0 -45
29JUN26 45.00 C 0.00 0.00 0.00 4.66 -1.51 0 0 0 -94
29JUN26 46.00 C 0.00 0.00 0.00 3.66 -1.51 0 0 0 -28
29JUN26 47.00 C 0.00 0.00 0.00 2.66 -1.51 0 0 0 -246
29JUN26 48.00 C 1.95 1.95 1.77 1.70 -1.48 22 24 0 -251
29JUN26 49.00 C 1.17 1.17 1.17 1.00 -1.27 21 6 104 +6
29JUN26 50.00 C 0.85 0.85 0.85 0.66 -0.82 21 15 152 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 -0.30 22 0 106 0
29JUN26 55.00 C 0.10 0.10 0.10 0.04 -0.11 22 15 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.70 -1.46 77 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.66 -1.50 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.66 -1.50 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.66 -1.50 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.70 -1.46 58 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.70 -1.46 53 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.66 -1.50 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.66 -1.50 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.66 -1.51 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.66 -1.51 0 0 0 -15
30JUL26 45.00 C 0.00 0.00 0.00 4.66 -1.51 0 0 0 -43
30JUL26 46.00 C 0.00 0.00 0.00 3.66 -1.51 0 0 0 -55
30JUL26 47.00 C 0.00 0.00 0.00 2.76 -1.43 23 0 20 -50
30JUL26 48.00 C 2.20 2.20 2.20 2.06 -1.24 22 10 65 -10
30JUL26 49.00 C 1.91 1.91 1.91 1.59 -0.89 22 15 82 -15
30JUL26 50.00 C 0.00 0.00 0.00 1.21 -0.71 22 0 79 0
30JUL26 52.50 C 0.75 0.75 0.67 0.58 -0.40 23 21 151 0
30JUL26 55.00 C 0.38 0.38 0.38 0.24 -0.23 23 35 56 0
30JUL26 57.50 C 0.00 0.00 0.00 0.09 -0.10 23 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.70 -1.46 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.66 -1.50 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.66 -1.50 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.66 -1.51 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.66 -1.51 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.66 -1.51 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.83 -1.40 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.20 -1.18 24 0 0 0
28AUG26 48.00 C 2.82 2.82 2.82 2.59 -1.07 23 6 13 +6
28AUG26 49.00 C 0.00 0.00 0.00 2.13 -0.84 23 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.74 -0.73 23 0 15 0
28AUG26 52.50 C 0.00 0.00 0.00 1.02 -0.49 24 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.53 -0.35 24 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.26 -0.21 24 0 0 0
28AUG26 60.00 C 0.26 0.26 0.26 0.12 -0.11 24 1 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.66 -1.50 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.66 -1.50 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.66 -1.50 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.66 -1.50 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.66 -1.50 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.66 -1.50 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.66 -1.50 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.66 -1.50 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.70 -1.46 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.66 -1.50 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.66 -1.50 0 0 0 -13
29SEP26 38.00 C 0.00 0.00 0.00 11.66 -1.50 0 0 0 0
29SEP26 39.00 C 11.00 11.00 11.00 10.70 -1.46 42 1 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.70 -1.46 38 0 0 -1
29SEP26 41.00 C 0.00 0.00 0.00 8.66 -1.50 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.66 -1.50 0 0 0 -15
29SEP26 43.00 C 0.00 0.00 0.00 6.66 -1.51 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.66 -1.51 0 0 0 -8
29SEP26 45.00 C 0.00 0.00 0.00 4.89 -1.32 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.24 -1.14 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 3.64 -1.01 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.02 -1.01 23 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 2.56 -0.81 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.14 -0.73 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 -0.54 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 -0.38 24 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.47 -0.26 24 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 -0.16 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.10 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 75.00 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 19.66 -1.50 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.66 -1.50 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.66 -1.50 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.66 -1.50 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.66 -1.50 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.70 -1.46 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.66 -1.50 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.66 -1.50 0 0 0 -11
30DEC26 38.00 C 0.00 0.00 0.00 11.66 -1.50 0 0 0 -6
30DEC26 39.00 C 0.00 0.00 0.00 10.70 -1.46 29 0 0 -15
30DEC26 40.00 C 0.00 0.00 0.00 9.70 -1.46 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.66 -1.50 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.79 -1.43 23 0 0 -31
30DEC26 43.00 C 0.00 0.00 0.00 7.04 -1.30 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.34 -1.22 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.67 -1.18 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 5.06 -1.11 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.49 -1.06 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.84 -1.10 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.38 -0.90 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.95 -0.84 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.08 -0.68 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.49 -0.46 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.00 -0.43 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.32 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 -0.23 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.16 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.11 23 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.07 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.70 -1.46 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.66 -1.50 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.66 -1.50 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.66 -1.50 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.70 -1.46 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.75 -1.50 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.09 -1.33 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.34 -1.29 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.63 -1.26 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.95 -1.21 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.32 -1.16 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 5.71 -1.12 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.16 -1.06 22 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 4.49 -1.15 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.03 -1.08 21 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.60 -0.87 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 2.72 -0.70 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.07 -0.54 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.49 -0.51 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.41 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 -0.32 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 -0.25 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 -0.18 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.13 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.10 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.07 22 0 0 0
TOTAL CALL 240 3,445 -2,188
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 146 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 133 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 389 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 355 0
28MAY26 47.00 P 0.07 0.08 0.07 0.07 +0.06 31 41 176 0
28MAY26 48.00 P 0.15 0.23 0.15 0.31 +0.26 30 52 170 +19
28MAY26 49.00 P 0.47 0.80 0.47 0.92 +0.70 32 62 217 -16
28MAY26 50.00 P 1.17 1.82 1.17 1.81 +1.18 40 45 309 0
28MAY26 52.50 P 3.94 3.94 3.94 4.35 +1.54 83 1 15 0
28MAY26 55.00 P 0.00 0.00 0.00 6.73 +1.39 69 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 9.23 +1.51 90 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.75 +1.34 133 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.22 +1.31 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.72 +1.31 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.19 +1.28 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.69 +1.28 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.19 +1.28 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.73 +1.32 210 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 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 52 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 93 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 123 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.06 22 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.13 22 0 217 0
29JUN26 46.00 P 0.37 0.37 0.37 0.43 +0.21 22 23 193 +7
29JUN26 47.00 P 0.60 0.60 0.60 0.71 +0.32 22 10 220 0
29JUN26 48.00 P 0.91 1.06 0.91 1.13 +0.50 22 30 239 +30
29JUN26 49.00 P 1.44 1.65 1.44 1.65 +0.66 22 66 157 +66
29JUN26 50.00 P 0.00 0.00 0.00 2.36 +0.89 23 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 4.46 +1.29 26 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 6.73 +1.32 22 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 9.26 +1.54 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.77 +1.36 40 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 14.25 +1.30 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.72 +1.31 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.28 +1.37 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.77 +1.36 62 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.28 +1.30 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.79 +1.38 74 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.08 +0.04 23 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.14 +0.06 23 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.24 +0.11 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.39 +0.17 23 0 86 0
30JUL26 45.00 P 0.00 0.00 0.00 0.57 +0.22 22 0 101 0
30JUL26 46.00 P 0.74 0.74 0.74 0.84 +0.30 22 1 72 -1
30JUL26 47.00 P 1.07 1.15 1.07 1.18 +0.42 22 6 83 0
30JUL26 48.00 P 0.00 0.00 0.00 1.63 +0.56 22 0 95 0
30JUL26 49.00 P 2.03 2.04 1.99 2.18 +0.71 23 22 211 +22
30JUL26 50.00 P 0.00 0.00 0.00 2.81 +0.85 23 0 156 0
30JUL26 52.50 P 4.37 4.49 4.37 4.72 +1.16 24 25 33 +11
30JUL26 55.00 P 6.59 6.59 6.46 7.02 +1.42 28 39 69 +39
30JUL26 57.50 P 0.00 0.00 0.00 9.26 +1.47 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.86 +1.41 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.31 +1.36 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.72 +1.29 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.28 +1.37 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.77 +1.36 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.28 +1.30 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.79 +1.38 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.13 +0.05 24 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.21 +0.08 24 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.33 +0.12 24 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.49 +0.17 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.69 +0.23 24 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.92 +0.27 24 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.23 +0.37 24 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.61 +0.46 23 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 2.08 +0.58 24 0 2 0
28AUG26 49.00 P 0.00 0.00 0.00 2.62 +0.70 24 0 10 0
28AUG26 50.00 P 3.00 3.08 2.99 3.23 +0.81 24 29 36 +29
28AUG26 52.50 P 0.00 0.00 0.00 5.03 +1.06 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.02 +1.13 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.29 +1.34 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.86 +1.41 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.35 +1.40 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.85 +1.42 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.35 +1.44 42 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.85 +1.44 46 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.35 +1.37 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.85 +1.44 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 +0.04 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 +0.06 24 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 +0.10 24 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 +0.13 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 +0.17 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 +0.23 24 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.97 +0.29 24 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.27 +0.36 24 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 +0.44 24 0 13 0
29SEP26 47.00 P 0.00 0.00 0.00 2.04 +0.53 25 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 2.52 +0.61 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 3.06 +0.70 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.65 +0.79 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.22 +0.97 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.20 +1.15 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.62 +1.53 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.02 +1.36 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.39 +1.29 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.85 +1.38 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.35 +1.44 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.85 +1.37 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.35 +1.37 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.85 +1.44 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 +0.04 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 +0.05 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.29 +0.08 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.39 +0.09 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.53 +0.12 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.71 +0.18 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.91 +0.19 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.15 +0.26 23 0 24 0
30DEC26 44.00 P 0.00 0.00 0.00 1.43 +0.29 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.77 +0.37 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 +0.43 23 0 45 0
30DEC26 47.00 P 2.43 2.43 2.43 2.59 +0.50 23 2 20 +2
30DEC26 48.00 P 0.00 0.00 0.00 3.09 +0.65 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.64 +0.71 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.21 +0.68 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.71 +0.69 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.56 +1.00 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.91 +1.44 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.22 +1.31 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.53 +1.29 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.90 +1.21 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.35 +1.38 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.85 +1.37 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.35 +1.37 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.85 +1.44 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.46 +0.09 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.58 +0.10 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.78 +0.18 22 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.97 +0.17 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.20 +0.24 22 0 15 0
30MAR27 43.00 P 1.37 1.37 1.37 1.47 +0.30 22 5 24 +5
30MAR27 44.00 P 0.00 0.00 0.00 1.80 +0.36 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.16 +0.42 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.43 +0.35 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.88 +0.42 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 3.45 +0.56 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.00 +0.66 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.62 +0.75 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.04 +0.62 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.84 +0.93 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.13 +1.37 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.36 +1.24 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.62 +1.25 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.96 +1.26 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.35 +1.31 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.85 +1.37 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.35 +1.37 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.85 +1.44 34 0 0 0
TOTAL PUT 459 7,342 +213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 29.42
28MAY26 16.00 C 0.00 0.00 0.00 13.43 +0.49 318 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 12.93 +0.50 302 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 12.47 +0.53 365 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.93 +0.49 273 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.43 +0.49 259 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.93 +0.49 246 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.43 +0.49 233 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.93 +0.49 220 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.43 +0.49 207 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.45 +0.51 218 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.44 +0.50 179 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.43 +0.49 137 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 5.44 +0.51 130 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 4.52 +0.59 150 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 3.47 +0.53 102 0 568 0
28MAY26 27.00 C 2.51 2.51 2.51 2.54 +0.58 97 1 1,637 0
28MAY26 28.00 C 1.50 1.80 1.50 1.50 +0.41 58 80 3,150 -78
28MAY26 29.00 C 0.50 1.00 0.50 0.58 +0.17 37 307 2,477 -21
28MAY26 30.00 C 0.12 0.37 0.12 0.16 +0.04 43 938 3,214 +36
28MAY26 31.00 C 0.03 0.09 0.03 0.05 +0.02 52 153 2,390 -96
28MAY26 32.00 C 0.01 0.02 0.01 0.02 +0.01 62 18 2,844 -1
28MAY26 33.00 C 0.01 0.01 0.01 0.01 0.00 72 10 3,387 +3
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 88 4 1,052 -4
28MAY26 35.00 C 0.01 0.01 0.01 0.01 0.00 103 5 969 -5
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 157 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 169 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 180 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 192 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 203 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 213 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 224 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 234 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 253 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 19.48 +0.52 158 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.01 +0.54 165 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.47 +0.50 137 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.97 +0.50 130 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.52 +0.54 147 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.95 +0.48 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.49 +0.52 123 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.03 +0.56 131 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.48 +0.50 107 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.96 +0.48 84 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.46 +0.48 78 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.98 +0.50 92 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.46 +0.48 65 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.03 +0.54 99 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 12.48 +0.49 78 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.99 +0.50 78 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.47 +0.48 62 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.99 +0.50 69 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 10.53 +0.54 76 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.98 +0.48 57 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 9.54 +0.54 70 0 475 0
29JUN26 21.00 C 0.00 0.00 0.00 8.52 +0.51 58 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 7.51 +0.48 49 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 6.57 +0.51 50 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 5.59 +0.52 45 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.60 +0.45 38 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 3.70 +0.39 37 0 1,295 0
29JUN26 27.00 C 2.81 2.81 2.81 2.89 +0.38 37 1,058 4,988 -1,056
29JUN26 28.00 C 1.96 2.45 1.96 2.14 +0.32 36 28 3,799 +28
29JUN26 29.00 C 1.46 1.78 1.46 1.52 +0.30 35 391 4,028 -253
29JUN26 30.00 C 1.02 1.27 0.99 1.05 +0.22 35 107 7,690 +32
29JUN26 31.00 C 0.80 0.85 0.67 0.70 +0.18 35 348 2,780 +118
29JUN26 32.00 C 0.43 0.55 0.43 0.46 +0.14 36 56 1,063 +21
29JUN26 33.00 C 0.35 0.36 0.33 0.31 +0.12 37 120 1,599 +120
29JUN26 34.00 C 0.21 0.24 0.20 0.20 +0.09 38 207 1,545 +101
29JUN26 35.00 C 0.14 0.14 0.13 0.14 +0.08 39 16 2,921 +14
29JUN26 36.00 C 0.08 0.11 0.08 0.09 +0.06 40 1,200 1,416 -325
29JUN26 37.00 C 0.06 0.06 0.06 0.06 +0.04 41 1 946 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 251 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 46 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 13.59 +0.61 100 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.09 +0.60 95 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.59 +0.60 91 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 12.03 +0.54 78 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 11.59 +0.60 82 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.10 +0.61 79 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 10.60 +0.60 75 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.09 +0.59 71 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.64 +0.64 72 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.57 +0.56 58 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.67 +0.64 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.68 +0.61 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.71 +0.63 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.63 +0.44 36 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.78 +0.40 36 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 3.01 +0.33 36 0 1,932 0
30JUL26 28.00 C 2.45 2.45 2.45 2.41 +0.34 37 6 723 0
30JUL26 29.00 C 1.76 2.07 1.76 1.84 +0.29 37 265 982 +158
30JUL26 30.00 C 1.39 1.39 1.39 1.37 +0.22 36 8 658 +8
30JUL26 31.00 C 0.00 0.00 0.00 1.02 +0.18 37 0 527 0
30JUL26 32.00 C 0.82 0.82 0.78 0.75 +0.15 37 16 380 +16
30JUL26 33.00 C 0.61 0.61 0.59 0.55 +0.12 37 52 648 0
30JUL26 34.00 C 0.50 0.50 0.50 0.40 +0.10 37 32 506 0
30JUL26 35.00 C 0.33 0.40 0.33 0.29 +0.08 38 25 368 +15
30JUL26 36.00 C 0.29 0.29 0.29 0.21 +0.06 38 15 425 +5
30JUL26 37.00 C 0.24 0.24 0.24 0.16 +0.06 39 3 358 +3
30JUL26 38.00 C 0.00 0.00 0.00 0.12 +0.05 40 0 35 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 31 0
30JUL26 40.00 C 0.12 0.12 0.12 0.06 +0.02 40 1 1,056 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 17 0
30JUL26 43.00 C 0.05 0.05 0.05 0.03 +0.02 42 115 137 +115
28AUG26 17.50 C 0.00 0.00 0.00 12.08 +0.59 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.59 +0.60 72 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.15 +0.66 73 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.62 +0.62 68 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.09 +0.59 62 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.64 +0.64 62 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.66 +0.65 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.67 +0.63 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.68 +0.58 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.76 +0.59 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.89 +0.55 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.98 +0.39 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.28 +0.28 37 0 0 0
28AUG26 28.00 C 2.64 2.64 2.64 2.69 +0.29 37 1 158 0
28AUG26 29.00 C 2.18 2.18 2.18 2.18 +0.24 37 15 652 0
28AUG26 30.00 C 1.75 1.85 1.75 1.74 +0.19 37 25 208 -10
28AUG26 31.00 C 0.00 0.00 0.00 1.39 +0.14 37 0 193 0
28AUG26 32.00 C 0.00 0.00 0.00 1.12 +0.13 38 0 364 0
28AUG26 33.00 C 0.00 0.00 0.00 0.90 +0.13 38 0 231 0
28AUG26 34.00 C 0.00 0.00 0.00 0.72 +0.10 39 0 376 0
28AUG26 35.00 C 0.00 0.00 0.00 0.57 +0.08 39 0 50 0
28AUG26 36.00 C 0.57 0.57 0.57 0.46 +0.08 39 20 970 +20
28AUG26 37.00 C 0.48 0.48 0.48 0.37 +0.07 40 40 286 +40
28AUG26 38.00 C 0.40 0.40 0.40 0.29 +0.05 40 10 1,064 +10
28AUG26 39.00 C 0.00 0.00 0.00 0.24 +0.05 41 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 79 0
28AUG26 41.00 C 0.23 0.23 0.23 0.16 +0.04 42 5 48 +5
28AUG26 42.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 15.09 +0.61 88 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.58 +0.60 84 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.09 +0.61 81 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.59 +0.61 77 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.09 +0.60 74 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.59 +0.60 70 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.10 +0.61 68 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.60 +0.61 65 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.15 +0.65 65 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.62 +0.62 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.10 +0.60 56 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.64 +0.63 55 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.66 +0.63 51 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.68 +0.39 46 0 722 -5
29SEP26 23.00 C 0.00 0.00 0.00 6.80 +0.61 45 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.91 +0.57 42 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 5.07 +0.49 40 0 1,260 0
29SEP26 26.00 C 4.09 4.09 4.09 4.22 +0.34 37 3 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.62 +0.31 38 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 3.04 +0.26 37 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 2.58 +0.24 38 0 1,089 0
29SEP26 30.00 C 0.00 0.00 0.00 2.13 +0.18 38 0 3,722 0
29SEP26 31.00 C 1.82 1.86 1.82 1.80 +0.20 38 150 810 +105
29SEP26 32.00 C 1.57 1.57 1.57 1.51 +0.19 38 3 1,616 0
29SEP26 33.00 C 1.30 1.30 1.29 1.25 +0.16 39 30 2,332 +30
29SEP26 34.00 C 0.00 0.00 0.00 1.05 +0.16 39 0 2,497 0
29SEP26 35.00 C 0.93 0.94 0.93 0.88 +0.15 39 45 2,164 +30
29SEP26 36.00 C 0.00 0.00 0.00 0.73 +0.14 40 0 3,839 0
29SEP26 37.00 C 0.66 0.72 0.66 0.62 +0.14 40 100 711 +65
29SEP26 38.00 C 0.56 0.62 0.56 0.52 +0.13 41 579 1,200 +458
29SEP26 39.00 C 0.47 0.53 0.47 0.44 +0.13 41 100 238 +60
29SEP26 40.00 C 0.00 0.00 0.00 0.37 +0.11 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 +0.10 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 +0.10 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 +0.08 43 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.08 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 +0.08 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 +0.06 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.06 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.06 45 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 13.59 +0.60 60 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.09 +0.60 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.59 +0.60 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.10 +0.60 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.60 +0.60 50 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.15 +0.64 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.65 +0.64 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.14 +0.61 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.64 +0.58 42 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.71 +0.55 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.83 +0.51 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.03 +0.50 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.29 +0.48 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.60 +0.47 38 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.96 +0.41 37 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.32 +0.31 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.87 +0.34 37 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.37 +0.22 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.97 +0.20 37 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 2.68 +0.25 38 0 444 0
30DEC26 32.00 C 2.30 2.30 2.30 2.32 +0.19 38 3 850 0
30DEC26 33.00 C 2.12 2.12 2.12 2.04 +0.17 38 1 1,186 0
30DEC26 34.00 C 1.82 1.82 1.82 1.80 +0.16 38 40 2,244 +36
30DEC26 35.00 C 1.61 1.61 1.61 1.61 +0.16 39 40 1,187 +40
30DEC26 36.00 C 1.43 1.43 1.43 1.46 +0.20 40 60 120 +47
30DEC26 37.00 C 0.00 0.00 0.00 1.30 +0.17 40 1,000 1,045 +1,000
30DEC26 38.00 C 0.00 0.00 0.00 1.19 +0.16 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.12 +0.21 42 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 0.98 +0.17 42 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.91 +0.19 43 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.84 +0.22 43 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.77 +0.20 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 +0.19 44 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 +0.21 45 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 +0.21 46 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 +0.20 46 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.53 +0.19 47 0 96 0
30MAR27 16.00 C 0.00 0.00 0.00 13.59 +0.60 50 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.09 +0.60 48 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.60 +0.60 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.10 +0.59 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.67 +0.64 44 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.20 +0.63 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.72 +0.60 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.27 +0.59 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.82 +0.53 39 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.98 +0.51 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.23 +0.51 38 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.54 +0.53 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.84 +0.50 38 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.19 +0.48 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.61 +0.47 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 5.07 +0.33 37 0 98 0
30MAR27 28.00 C 0.00 0.00 0.00 4.56 +0.40 37 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 4.03 +0.31 36 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.63 +0.23 37 0 126 0
30MAR27 31.00 C 3.28 3.40 3.28 3.27 +0.18 37 20 83 +20
30MAR27 32.00 C 2.90 2.90 2.90 2.98 +0.20 37 3 8 +3
30MAR27 33.00 C 0.00 0.00 0.00 2.67 +0.18 38 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.44 +0.23 38 0 183 0
30MAR27 35.00 C 2.15 2.15 2.15 2.21 +0.22 38 14 334 +14
30MAR27 36.00 C 0.00 0.00 0.00 1.98 +0.17 38 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.80 +0.15 38 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.65 +0.15 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.49 +0.07 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.37 +0.06 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.26 +0.07 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.18 +0.08 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 +0.09 41 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 1.03 +0.09 42 0 130 0
TOTAL CALL 7,893 130,428 +922
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 328 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 312 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 298 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 283 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 269 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 256 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 242 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 230 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 217 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 191 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1,735 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 144 3 2,429 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4,099 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2,232 0
28MAY26 26.00 P 0.01 0.01 0.01 0.02 +0.01 88 20 2,048 0
28MAY26 27.00 P 0.01 0.02 0.01 0.03 0.00 70 400 3,367 -25
28MAY26 28.00 P 0.04 0.05 0.04 0.06 -0.07 54 894 3,231 +334
28MAY26 29.00 P 0.30 0.30 0.12 0.14 -0.31 35 284 2,662 -80
28MAY26 30.00 P 0.99 0.99 0.50 0.77 -0.40 47 204 2,301 -113
28MAY26 31.00 P 1.44 1.59 1.44 1.59 -0.51 39 124 1,151 -124
28MAY26 32.00 P 2.35 2.54 2.35 2.60 -0.48 64 29 927 0
28MAY26 33.00 P 0.00 0.00 0.00 3.59 -0.49 75 0 16 0
28MAY26 34.00 P 0.00 0.00 0.00 4.58 -0.50 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 5.58 -0.50 0 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 6.58 -0.50 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.58 -0.50 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.58 -0.50 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.63 -0.45 199 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.63 -0.45 213 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.59 -0.49 187 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.63 -0.45 242 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.63 -0.45 255 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.58 -0.50 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.63 -0.45 279 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.58 -0.50 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.62 -0.46 293 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.63 -0.45 313 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,663 0
29JUN26 23.00 P 0.05 0.05 0.05 0.03 -0.01 41 4 1,702 -4
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 2,028 0
29JUN26 25.00 P 0.11 0.12 0.11 0.11 -0.04 38 29 5,091 +28
29JUN26 26.00 P 0.19 0.21 0.18 0.21 -0.07 37 112 4,516 +52
29JUN26 27.00 P 0.32 0.37 0.31 0.37 -0.11 36 1,127 3,626 -1,057
29JUN26 28.00 P 0.59 0.63 0.52 0.62 -0.16 34 144 2,298 -12
29JUN26 29.00 P 0.99 1.01 0.84 0.97 -0.25 33 179 2,602 -134
29JUN26 30.00 P 1.50 1.52 1.37 1.50 -0.29 33 130 4,016 -4
29JUN26 31.00 P 2.17 2.17 2.17 2.17 -0.33 34 1 2,168 0
29JUN26 32.00 P 0.00 0.00 0.00 2.96 -0.27 35 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 3.82 -0.39 37 0 242 0
29JUN26 34.00 P 4.66 4.66 4.66 4.87 -0.26 45 20 578 0
29JUN26 35.00 P 0.00 0.00 0.00 5.60 -0.49 33 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 6.62 -0.46 40 1,057 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 7.60 -0.48 41 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.58 -0.50 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.63 -0.45 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.63 -0.45 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.59 -0.49 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.63 -0.45 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.63 -0.45 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.59 -0.49 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.63 -0.45 74 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.58 -0.50 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.62 -0.46 79 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.63 -0.45 83 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 254 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
30JUL26 20.00 P 0.04 0.04 0.04 0.02 0.00 39 40 118 +40
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,427 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 948 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 1,141 0
30JUL26 24.00 P 0.26 0.26 0.26 0.24 -0.05 37 5 2,024 -5
30JUL26 25.00 P 0.34 0.34 0.34 0.38 -0.08 36 2 1,662 -2
30JUL26 26.00 P 0.58 0.58 0.58 0.61 -0.10 36 1 2,312 -1
30JUL26 27.00 P 0.89 0.89 0.89 0.90 -0.15 35 2 1,394 +2
30JUL26 28.00 P 0.00 0.00 0.00 1.30 -0.18 35 0 930 0
30JUL26 29.00 P 1.60 1.60 1.60 1.78 -0.24 34 10 517 0
30JUL26 30.00 P 2.40 2.43 2.22 2.35 -0.35 34 150 984 +150
30JUL26 31.00 P 3.04 3.04 3.04 3.05 -0.38 35 15 638 +15
30JUL26 32.00 P 0.00 0.00 0.00 3.87 -0.22 36 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 4.68 -0.38 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.38 -0.56 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.40 -0.45 36 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.25 -0.54 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.18 -0.57 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.21 -0.50 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.04 -0.64 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.00 -0.66 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.13 -0.51 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.00 -0.64 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.10 -0.55 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 175 0
28AUG26 23.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 410 0
28AUG26 24.00 P 0.42 0.42 0.42 0.42 -0.08 37 100 463 +100
28AUG26 25.00 P 0.64 0.64 0.61 0.63 -0.09 36 32 828 +30
28AUG26 26.00 P 0.00 0.00 0.00 0.90 -0.12 36 0 201 0
28AUG26 27.00 P 0.00 0.00 0.00 1.24 -0.16 36 0 379 0
28AUG26 28.00 P 1.63 1.63 1.63 1.65 -0.20 36 1 588 +1
28AUG26 29.00 P 2.06 2.16 2.06 2.14 -0.27 35 8 383 +8
28AUG26 30.00 P 2.63 2.63 2.60 2.69 -0.33 35 16 357 +15
28AUG26 31.00 P 3.23 3.40 3.23 3.35 -0.33 35 24 290 +24
28AUG26 32.00 P 0.00 0.00 0.00 4.06 -0.49 35 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 4.83 -0.63 35 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.71 -0.46 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.62 -0.42 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.50 -0.44 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.41 -0.46 37 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.27 -0.51 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.20 -0.55 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.15 -0.54 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.13 -0.54 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.07 -0.60 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.10 -0.55 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 39 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 40 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 342 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 212 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 1,400 0
29SEP26 22.00 P 0.34 0.34 0.31 0.29 -0.07 38 8 2,316 -8
29SEP26 23.00 P 0.00 0.00 0.00 0.43 -0.08 37 0 1,917 0
29SEP26 24.00 P 0.61 0.61 0.61 0.61 -0.12 37 20 6,820 +20
29SEP26 25.00 P 0.84 0.84 0.79 0.86 -0.14 36 126 5,254 +86
29SEP26 26.00 P 1.06 1.17 1.06 1.17 -0.16 36 187 2,716 +167
29SEP26 27.00 P 0.00 0.00 0.00 1.54 -0.18 36 0 7,296 0
29SEP26 28.00 P 0.00 0.00 0.00 1.97 -0.22 36 0 2,237 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 -0.24 36 0 870 0
29SEP26 30.00 P 2.90 2.90 2.90 3.01 -0.31 35 1 2,127 0
29SEP26 31.00 P 3.64 3.64 3.64 3.71 -0.30 36 7 994 -7
29SEP26 32.00 P 0.00 0.00 0.00 4.43 -0.31 37 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.17 -0.39 37 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 5.93 -0.46 36 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.75 -0.49 36 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.59 -0.52 35 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.46 -0.54 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.36 -0.56 34 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.27 -0.58 32 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.26 -0.54 34 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.20 -0.55 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.16 -0.56 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.12 -0.57 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.10 -0.57 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.07 -0.59 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.05 -0.59 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.03 -0.60 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.01 -0.61 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.04 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 +0.05 38 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.04 38 0 78 0
30DEC26 19.50 P 0.32 0.32 0.32 0.28 +0.04 38 10 32 -3
30DEC26 20.00 P 0.00 0.00 0.00 0.34 +0.04 38 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 494 0
30DEC26 22.00 P 0.66 0.66 0.66 0.66 +0.01 37 10 487 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.87 -0.03 37 0 488 0
30DEC26 24.00 P 1.15 1.15 1.15 1.13 -0.07 37 20 501 +20
30DEC26 25.00 P 1.46 1.46 1.46 1.44 -0.13 37 20 2,228 +20
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.15 37 1,000 1,947 +1,000
30DEC26 27.00 P 2.13 2.13 2.13 2.23 -0.18 37 2 993 +2
30DEC26 28.00 P 0.00 0.00 0.00 2.73 -0.18 37 0 538 0
30DEC26 29.00 P 0.00 0.00 0.00 3.25 -0.22 37 0 364 0
30DEC26 30.00 P 0.00 0.00 0.00 3.78 -0.29 36 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 -0.35 37 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.19 -0.31 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.83 -0.42 37 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.59 -0.42 38 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.36 -0.46 37 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.17 -0.48 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.00 -0.49 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.88 -0.48 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.75 -0.49 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.62 -0.52 38 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.51 -0.54 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.41 -0.55 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.40 -0.49 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.32 -0.51 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.26 -0.52 36 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.20 -0.54 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.15 -0.56 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.12 -0.57 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.04 37 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.05 37 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 +0.05 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.45 +0.05 37 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 +0.05 37 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 +0.02 36 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 +0.03 37 0 320 0
30MAR27 23.00 P 0.00 0.00 0.00 1.15 -0.07 36 0 365 0
30MAR27 24.00 P 0.00 0.00 0.00 1.48 -0.09 36 0 708 0
30MAR27 25.00 P 0.00 0.00 0.00 1.80 -0.15 36 0 617 0
30MAR27 26.00 P 0.00 0.00 0.00 2.21 -0.17 36 0 737 0
30MAR27 27.00 P 0.00 0.00 0.00 2.66 -0.14 36 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.15 -0.16 36 0 129 0
30MAR27 29.00 P 0.00 0.00 0.00 3.70 -0.19 36 0 323 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 -0.19 36 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 4.95 -0.25 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.63 -0.26 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.33 -0.29 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.99 -0.39 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.75 -0.41 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.53 -0.43 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.34 -0.45 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.20 -0.43 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.05 -0.44 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.90 -0.47 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.79 -0.47 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.68 -0.48 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.60 -0.45 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.53 -0.46 38 0 1 0
TOTAL PUT 6,578 155,750 +545
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$ 76.65
28MAY26 50.00 C 0.00 0.00 0.00 26.75 -0.27 280 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.29 -0.23 266 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.74 -0.28 220 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.26 -0.26 201 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.79 -0.24 183 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.16 -0.37 88 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.66 -0.37 70 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.16 -0.37 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.66 -0.37 32 0 84 0
28MAY26 72.50 C 4.30 4.30 4.30 4.16 -0.37 0 6 228 -6
28MAY26 75.00 C 0.00 0.00 0.00 1.67 -0.37 15 0 409 0
28MAY26 77.50 C 0.24 0.25 0.13 0.08 -0.16 15 108 592 -48
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 447 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.76 -0.28 95 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.79 -0.25 94 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.79 -0.25 90 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.79 -0.25 87 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.29 -0.25 78 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.80 -0.24 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.29 -0.25 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.79 -0.26 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.18 -0.37 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.68 -0.37 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.18 -0.37 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.68 -0.37 0 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 4.19 -0.37 12 0 192 0
29JUN26 75.00 C 0.00 0.00 0.00 1.94 -0.28 12 0 271 0
29JUN26 77.50 C 0.81 0.81 0.81 0.63 -0.14 12 1 210 -1
29JUN26 80.00 C 0.00 0.00 0.00 0.15 -0.05 12 0 270 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 90 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.81 -0.23 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.31 -0.23 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.81 -0.23 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.31 -0.23 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.80 -0.25 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.18 -0.37 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.68 -0.37 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.18 -0.37 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.68 -0.37 0 0 15 0
30JUL26 72.50 C 4.47 4.47 4.47 4.35 -0.24 13 10 55 +10
30JUL26 75.00 C 0.00 0.00 0.00 2.33 -0.28 12 0 113 0
30JUL26 77.50 C 0.00 0.00 0.00 1.03 -0.20 11 0 217 0
30JUL26 80.00 C 0.00 0.00 0.00 0.36 -0.14 11 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.10 -0.06 11 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.02 11 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.31 -0.23 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.81 -0.23 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.31 -0.23 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.80 -0.25 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.18 -0.37 20 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.68 -0.37 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.18 -0.37 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.70 -0.38 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.59 -0.30 13 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.75 -0.28 12 0 11 0
28AUG26 77.50 C 0.00 0.00 0.00 1.44 -0.20 12 0 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.65 -0.15 12 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.25 -0.09 11 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 -0.05 11 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.79 -0.25 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.79 -0.25 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.79 -0.25 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.81 -0.23 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.31 -0.23 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.81 -0.23 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.31 -0.23 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.80 -0.25 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.18 -0.37 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.68 -0.37 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.21 -0.37 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.89 -0.36 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.82 -0.34 12 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 3.09 -0.30 12 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.75 -0.23 11 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.93 -0.16 11 0 33 0
29SEP26 82.50 C 0.00 0.00 0.00 0.44 -0.10 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.04 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.80 -0.32 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.80 -0.34 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.81 -0.34 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.31 -0.38 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.81 -0.42 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.31 -0.46 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.81 -0.51 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.50 -0.37 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.09 -0.36 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.75 -0.36 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.56 -0.34 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.60 -0.30 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.93 -0.26 11 0 122 0
30DEC26 77.50 C 0.00 0.00 0.00 2.52 -0.22 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.58 -0.17 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 -0.11 11 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.51 -0.08 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.28 -0.04 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 -0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.82 -0.65 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.32 -0.70 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.82 -0.76 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.32 -0.82 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.82 -0.89 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.94 -0.36 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.60 -0.35 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.36 -0.34 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.27 -0.31 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.39 -0.29 11 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 4.77 -0.25 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.32 -0.22 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.31 -0.16 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.54 -0.13 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.98 -0.10 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.61 -0.07 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.37 -0.04 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 -0.03 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 -0.02 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
TOTAL CALL 125 5,026 -45
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 213 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 557 0
28MAY26 75.00 P 0.02 0.02 0.01 0.01 -0.01 15 42 483 -42
28MAY26 77.50 P 0.00 0.00 0.00 0.92 +0.18 15 0 431 0
28MAY26 80.00 P 0.00 0.00 0.00 3.35 +0.35 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 5.85 +0.35 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 8.35 +0.35 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.85 +0.35 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.35 +0.35 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.85 +0.30 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.35 +0.31 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.85 +0.31 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.35 +0.31 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 +0.01 13 0 232 0
29JUN26 72.50 P 0.16 0.16 0.16 0.14 +0.03 12 50 588 0
29JUN26 75.00 P 0.64 0.64 0.57 0.65 +0.08 12 26 565 0
29JUN26 77.50 P 0.00 0.00 0.00 2.03 +0.25 13 0 107 0
29JUN26 80.00 P 0.00 0.00 0.00 4.00 +0.23 12 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 6.44 +0.37 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.94 +0.38 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.44 +0.38 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.93 +0.37 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.32 +0.19 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.82 +0.18 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.31 +0.14 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.81 +0.14 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 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 22 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 0.00 0.00 0.00 0.01 0.00 12 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 0.00 11 0 153 0
30JUL26 72.50 P 0.00 0.00 0.00 0.28 0.00 11 0 189 0
30JUL26 75.00 P 0.00 0.00 0.00 0.94 +0.05 11 0 117 0
30JUL26 77.50 P 0.00 0.00 0.00 2.14 +0.07 11 0 45 0
30JUL26 80.00 P 0.00 0.00 0.00 4.08 +0.17 11 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 6.45 +0.35 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.94 +0.38 13 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.44 +0.38 17 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.93 +0.37 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.32 +0.19 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.82 +0.18 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.31 +0.14 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.81 +0.14 0 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 0.00 13 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 0.00 11 0 63 0
28AUG26 72.50 P 0.00 0.00 0.00 0.47 +0.01 11 0 78 0
28AUG26 75.00 P 1.07 1.07 1.07 1.21 +0.05 12 2 33 +2
28AUG26 77.50 P 0.00 0.00 0.00 2.42 +0.10 11 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 4.21 +0.15 11 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.48 +0.32 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.94 +0.37 12 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.44 +0.38 15 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.93 +0.37 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.32 +0.19 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.83 +0.19 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.33 +0.16 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.81 +0.14 0 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 27 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 0.00 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 +0.01 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.68 +0.03 12 0 18 0
29SEP26 75.00 P 0.00 0.00 0.00 1.48 +0.07 12 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.77 +0.15 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.41 +0.22 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.54 +0.30 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.94 +0.36 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.44 +0.38 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.93 +0.37 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.35 +0.22 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.83 +0.19 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.33 +0.16 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.81 +0.14 0 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 0.03 +0.01 12 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 +0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 +0.02 11 0 72 0
30DEC26 70.00 P 0.64 0.64 0.64 0.49 +0.03 11 3 33 -3
30DEC26 72.50 P 0.00 0.00 0.00 1.03 +0.07 11 0 129 0
30DEC26 75.00 P 0.00 0.00 0.00 1.89 +0.12 11 0 56 0
30DEC26 77.50 P 0.00 0.00 0.00 3.14 +0.17 12 0 50 0
30DEC26 80.00 P 0.00 0.00 0.00 4.66 +0.22 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.66 +0.29 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.96 +0.34 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.44 +0.38 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.93 +0.37 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.35 +0.22 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.83 +0.19 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.33 +0.16 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.81 +0.14 0 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 0.00 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 0.00 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 +0.02 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.40 +0.03 12 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 0.78 +0.06 12 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 1.40 +0.08 12 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.32 +0.13 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.55 +0.17 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.99 +0.22 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.86 +0.27 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.03 +0.32 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.44 +0.36 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.93 +0.37 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.61 +0.19 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.01 +0.20 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.41 +0.20 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.81 +0.14 0 0 0 0
TOTAL PUT 123 6,394 -43
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$ 45.98
28MAY26 37.00 C 0.00 0.00 0.00 8.98 -0.30 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.98 -0.30 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.98 -0.30 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.98 -0.30 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.98 -0.30 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.98 -0.30 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.99 -0.29 38 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 2.01 -0.27 35 0 30 0
28MAY26 45.00 C 1.48 1.48 1.01 1.04 -0.30 25 79 304 +41
28MAY26 46.00 C 0.57 0.57 0.30 0.29 -0.24 21 30 340 -15
28MAY26 47.00 C 0.07 0.07 0.06 0.03 -0.10 21 20 1,748 -15
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,669 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,833 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,110 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 121 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 160 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 178 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 195 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.13 -0.24 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.12 -0.25 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.07 -0.29 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.08 -0.29 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.09 -0.29 21 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 5.11 -0.29 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.15 -0.30 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.19 -0.35 17 0 53 0
29JUN26 44.00 C 2.44 2.44 2.44 2.46 -0.25 20 15 22 +15
29JUN26 45.00 C 2.03 2.03 2.03 1.68 -0.27 18 15 376 +15
29JUN26 46.00 C 1.37 1.37 1.12 1.13 -0.20 19 263 1,072 +224
29JUN26 47.00 C 0.88 0.88 0.72 0.72 -0.15 19 325 7,050 +40
29JUN26 48.00 C 0.56 0.56 0.47 0.44 -0.11 20 7 915 -1
29JUN26 49.00 C 0.00 0.00 0.00 0.24 -0.10 20 0 2,199 0
29JUN26 50.00 C 0.21 0.21 0.16 0.13 -0.05 20 18 3,422 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 4,315 0
29JUN26 55.00 C 0.03 0.03 0.03 0.01 0.00 24 6 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 9.17 -0.21 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.08 -0.29 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.09 -0.29 20 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.11 -0.28 21 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.15 -0.29 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.23 -0.28 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.37 -0.24 20 0 165 0
30JUL26 44.00 C 2.62 2.63 2.61 2.61 -0.25 21 60 60 +60
30JUL26 45.00 C 2.20 2.20 2.20 1.87 -0.27 19 19 722 +19
30JUL26 46.00 C 1.47 1.47 1.47 1.41 -0.18 21 25 901 0
30JUL26 47.00 C 1.19 1.19 1.02 1.00 -0.17 21 53 1,023 -7
30JUL26 48.00 C 0.80 0.80 0.70 0.67 -0.14 21 157 1,075 -6
30JUL26 49.00 C 0.00 0.00 0.00 0.43 -0.11 21 0 724 0
30JUL26 50.00 C 0.00 0.00 0.00 0.27 -0.08 21 0 1,141 0
30JUL26 52.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 832 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 222 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.17 -0.21 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.09 -0.29 22 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.11 -0.29 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.15 -0.28 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.22 -0.28 22 0 0 0
28AUG26 42.00 C 4.32 4.32 4.32 4.32 -0.29 21 15 15 +15
28AUG26 43.00 C 0.00 0.00 0.00 3.55 -0.25 22 0 0 0
28AUG26 44.00 C 2.82 2.82 2.82 2.82 -0.25 21 30 30 +30
28AUG26 45.00 C 0.00 0.00 0.00 2.25 -0.21 22 0 30 0
28AUG26 46.00 C 0.00 0.00 0.00 1.77 -0.16 22 0 85 0
28AUG26 47.00 C 1.59 1.59 1.57 1.35 -0.15 22 30 840 +30
28AUG26 48.00 C 1.12 1.12 1.12 1.01 -0.12 22 1 513 0
28AUG26 49.00 C 0.95 0.95 0.95 0.75 -0.09 22 15 251 0
28AUG26 50.00 C 0.68 0.68 0.68 0.54 -0.08 22 79 435 +79
28AUG26 52.50 C 0.00 0.00 0.00 0.23 -0.04 22 0 312 0
28AUG26 55.00 C 0.20 0.20 0.20 0.09 -0.02 22 100 375 +85
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.17 -0.20 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.17 -0.21 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.10 -0.29 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.14 -0.29 22 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.21 -0.28 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.33 -0.27 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.51 -0.26 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.77 -0.24 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.14 -0.20 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.60 -0.19 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 -0.17 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 -0.16 22 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 1.36 -0.14 22 0 963 0
29SEP26 49.00 C 0.00 0.00 0.00 1.07 -0.11 22 0 626 0
29SEP26 50.00 C 0.96 0.96 0.96 0.83 -0.10 22 1 631 0
29SEP26 52.50 C 0.58 0.58 0.58 0.43 -0.06 22 3 1,323 -3
29SEP26 55.00 C 0.35 0.35 0.35 0.21 -0.03 22 10 3,773 -10
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 364 0
29SEP26 60.00 C 0.13 0.13 0.13 0.04 -0.01 22 4 328 -4
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 182 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.24 -0.15 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.26 -0.27 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.40 -0.26 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.60 -0.26 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.86 -0.25 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.18 -0.23 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.57 -0.22 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.01 -0.21 23 0 0 0
30DEC26 45.00 C 3.75 3.75 3.75 3.56 -0.17 23 15 18 +15
30DEC26 46.00 C 0.00 0.00 0.00 3.10 -0.16 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 -0.15 23 0 2,452 0
30DEC26 48.00 C 0.00 0.00 0.00 2.32 -0.16 23 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 1.99 -0.12 23 0 232 0
30DEC26 50.00 C 0.00 0.00 0.00 1.68 -0.14 23 0 588 0
30DEC26 52.50 C 1.22 1.22 1.22 1.11 -0.09 23 1 748 0
30DEC26 55.00 C 0.89 0.89 0.89 0.71 -0.07 23 9 498 -9
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.05 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.04 23 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 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 9.41 -0.22 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.72 -0.07 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.98 -0.25 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.29 -0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 6.62 -0.24 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.02 -0.22 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.43 -0.22 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.91 -0.20 24 0 0 0
30MAR27 45.00 C 4.32 4.32 4.32 4.27 -0.18 23 45 76 +45
30MAR27 46.00 C 4.04 4.04 3.79 3.84 -0.17 23 75 106 +45
30MAR27 47.00 C 3.62 3.62 3.62 3.42 -0.16 23 15 50 +15
30MAR27 48.00 C 2.96 2.96 2.93 3.06 -0.15 23 12 176 0
30MAR27 49.00 C 0.00 0.00 0.00 2.70 -0.15 23 0 67 0
30MAR27 50.00 C 0.00 0.00 0.00 2.41 -0.13 24 0 73 0
30MAR27 52.50 C 1.75 1.75 1.75 1.76 -0.11 24 6 185 0
30MAR27 55.00 C 0.00 0.00 0.00 1.30 -0.06 24 0 179 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 -0.05 24 0 113 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 -0.06 24 0 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.02 24 0 135 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 -0.03 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 -0.03 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
TOTAL CALL 1,558 83,385 +703
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 270 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 716 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 1,688 0
28MAY26 46.00 P 0.23 0.23 0.23 0.29 +0.01 20 2 1,367 -2
28MAY26 47.00 P 0.68 1.06 0.68 1.03 +0.14 18 49 2,060 -11
28MAY26 48.00 P 1.57 2.05 1.57 2.08 +0.28 43 137 6,344 -2,365
28MAY26 49.00 P 2.59 3.00 2.59 3.02 +0.28 0 5 3,252 0
28MAY26 50.00 P 0.00 0.00 0.00 4.02 +0.28 0 0 555 0
28MAY26 52.50 P 0.00 0.00 0.00 6.54 +0.30 87 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 9.04 +0.30 113 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.54 +0.21 137 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.04 +0.21 158 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.54 +0.21 179 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.04 +0.21 198 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.54 +0.21 217 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.04 +0.21 235 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.54 +0.21 252 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.04 +0.21 267 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 710 0
29JUN26 42.00 P 0.11 0.11 0.11 0.08 0.00 20 23 822 +3
29JUN26 43.00 P 0.17 0.21 0.17 0.18 +0.01 20 95 9,014 -18
29JUN26 44.00 P 0.34 0.39 0.34 0.36 +0.02 20 6 939 +2
29JUN26 45.00 P 0.61 0.69 0.57 0.66 +0.04 20 52 7,256 +52
29JUN26 46.00 P 1.03 1.11 1.03 1.10 +0.07 20 128 2,156 +113
29JUN26 47.00 P 1.56 1.74 1.44 1.70 +0.13 20 231 3,528 -149
29JUN26 48.00 P 2.10 2.39 2.10 2.43 +0.18 21 36 2,477 +15
29JUN26 49.00 P 0.00 0.00 0.00 3.27 +0.30 22 0 2,132 0
29JUN26 50.00 P 0.00 0.00 0.00 4.07 +0.24 19 0 4,850 0
29JUN26 52.50 P 0.00 0.00 0.00 6.54 +0.30 25 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 9.04 +0.29 32 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 11.54 +0.21 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.04 +0.21 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.54 +0.21 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.04 +0.21 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.54 +0.21 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.04 +0.21 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.54 +0.21 71 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.04 +0.21 75 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.52 +0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.02 +0.28 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 0.00 20 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 926 0
30JUL26 42.00 P 0.00 0.00 0.00 0.46 +0.01 20 0 389 0
30JUL26 43.00 P 0.60 0.70 0.60 0.72 +0.03 20 53 594 -28
30JUL26 44.00 P 1.00 1.05 1.00 1.07 +0.04 20 47 913 0
30JUL26 45.00 P 1.38 1.52 1.33 1.52 +0.08 20 74 883 +20
30JUL26 46.00 P 1.97 2.06 1.97 2.12 +0.11 20 30 3,313 +30
30JUL26 47.00 P 2.71 2.74 2.71 2.71 +0.08 19 31 1,095 +21
30JUL26 48.00 P 3.18 3.18 3.18 3.52 +0.18 20 15 1,037 +15
30JUL26 49.00 P 0.00 0.00 0.00 4.35 +0.20 20 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 5.23 +0.20 20 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 7.57 +0.29 21 0 377 0
30JUL26 55.00 P 0.00 0.00 0.00 9.92 +0.15 0 0 381 0
30JUL26 57.50 P 0.00 0.00 0.00 12.39 +0.15 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 14.87 +0.15 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.36 +0.15 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.87 +0.17 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.35 +0.15 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.86 +0.17 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.33 +0.15 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.83 +0.16 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 26 0
28AUG26 40.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 780 0
28AUG26 41.00 P 0.00 0.00 0.00 0.51 +0.02 21 0 305 0
28AUG26 42.00 P 0.71 0.71 0.71 0.75 +0.05 21 72 154 +72
28AUG26 43.00 P 0.00 0.00 0.00 1.06 +0.07 21 0 321 0
28AUG26 44.00 P 0.00 0.00 0.00 1.44 +0.08 21 0 1,054 0
28AUG26 45.00 P 1.75 1.88 1.75 1.90 +0.09 21 62 607 0
28AUG26 46.00 P 2.23 2.43 2.23 2.47 +0.12 21 75 848 0
28AUG26 47.00 P 2.86 3.05 2.86 3.08 +0.18 21 45 460 +15
28AUG26 48.00 P 3.54 3.54 3.54 3.79 +0.13 21 15 241 +15
28AUG26 49.00 P 0.00 0.00 0.00 4.61 +0.20 22 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 5.39 +0.18 21 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 7.66 +0.26 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.96 +0.19 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.40 +0.16 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.88 +0.15 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.36 +0.15 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.87 +0.17 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.35 +0.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 119 0
29SEP26 39.00 P 0.00 0.00 0.00 0.36 +0.01 22 0 134 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.03 22 0 350 0
29SEP26 41.00 P 0.00 0.00 0.00 0.74 +0.05 22 0 579 0
29SEP26 42.00 P 0.92 0.92 0.92 1.01 +0.06 22 90 891 0
29SEP26 43.00 P 0.00 0.00 0.00 1.34 +0.07 22 0 1,530 0
29SEP26 44.00 P 0.00 0.00 0.00 1.74 +0.10 21 0 1,423 0
29SEP26 45.00 P 2.14 2.14 2.14 2.20 +0.09 21 10 7,825 0
29SEP26 46.00 P 0.00 0.00 0.00 2.75 +0.10 21 0 3,917 0
29SEP26 47.00 P 0.00 0.00 0.00 3.36 +0.10 21 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.99 +0.04 21 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.85 +0.19 22 0 1,149 0
29SEP26 50.00 P 5.47 5.47 5.47 5.63 +0.20 22 4 1,126 -4
29SEP26 52.50 P 0.00 0.00 0.00 7.78 +0.24 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 +0.18 17 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.42 +0.18 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.88 +0.15 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.36 +0.15 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.87 +0.17 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.35 +0.15 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.86 +0.17 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.33 +0.15 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.83 +0.16 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.61 +0.03 23 0 4,857 0
30DEC26 39.00 P 0.00 0.00 0.00 0.80 +0.03 23 0 113 0
30DEC26 40.00 P 0.94 0.94 0.94 1.04 +0.04 23 38 349 +38
30DEC26 41.00 P 0.00 0.00 0.00 1.33 +0.05 23 0 244 0
30DEC26 42.00 P 1.50 1.50 1.50 1.65 +0.07 23 3 559 +3
30DEC26 43.00 P 0.00 0.00 0.00 2.02 +0.06 22 0 616 0
30DEC26 44.00 P 0.00 0.00 0.00 2.46 +0.09 22 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.93 +0.11 22 0 693 0
30DEC26 46.00 P 0.00 0.00 0.00 3.48 +0.13 22 0 932 0
30DEC26 47.00 P 0.00 0.00 0.00 4.08 +0.12 22 0 1,588 0
30DEC26 48.00 P 4.42 4.42 4.42 4.73 +0.14 23 20 1,618 0
30DEC26 49.00 P 0.00 0.00 0.00 5.47 +0.16 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 6.19 +0.17 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 8.17 +0.21 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.27 +0.13 22 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.56 +0.20 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.96 +0.16 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.39 +0.15 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.87 +0.15 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.35 +0.15 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.86 +0.17 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.33 +0.15 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.83 +0.16 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.84 +0.03 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 +0.04 24 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 1.35 +0.04 24 0 152 0
30MAR27 40.00 P 1.63 1.63 1.63 1.61 +0.01 24 3 221 +3
30MAR27 41.00 P 0.00 0.00 0.00 1.99 +0.06 24 0 450 0
30MAR27 42.00 P 2.35 2.37 2.35 2.39 +0.08 25 2 581 +2
30MAR27 43.00 P 0.00 0.00 0.00 2.80 +0.09 25 0 756 0
30MAR27 44.00 P 0.00 0.00 0.00 3.28 +0.09 25 0 697 0
30MAR27 45.00 P 0.00 0.00 0.00 3.79 +0.12 25 0 163 0
30MAR27 46.00 P 4.33 4.33 4.33 4.35 +0.12 25 5 255 +5
30MAR27 47.00 P 0.00 0.00 0.00 4.93 +0.13 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.58 +0.14 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 6.06 -0.03 24 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 6.76 +0.16 24 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.89 +0.20 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.00 +0.23 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.15 +0.20 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.38 +0.21 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.68 +0.22 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.01 +0.23 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.40 +0.20 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.86 +0.15 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.34 +0.16 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.83 +0.16 0 0 0 0
TOTAL PUT 1,458 115,185 -2,153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 26.92
28MAY26 15.50 C 0.00 0.00 0.00 11.42 -0.53 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.92 -0.53 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.42 -0.53 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.92 -0.53 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.42 -0.53 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.92 -0.53 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.42 -0.53 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.92 -0.53 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.42 -0.53 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.92 -0.53 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.92 -0.53 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.92 -0.53 0 0 22 0
28MAY26 23.00 C 0.00 0.00 0.00 3.92 -0.53 0 0 0 -6
28MAY26 24.00 C 0.00 0.00 0.00 2.92 -0.53 0 0 454 -68
28MAY26 25.00 C 1.94 1.94 1.94 1.92 -0.53 0 30 1,274 0
28MAY26 26.00 C 0.81 1.17 0.81 0.95 -0.50 34 99 2,962 -75
28MAY26 27.00 C 0.26 0.48 0.17 0.24 -0.39 34 733 4,680 +330
28MAY26 28.00 C 0.12 0.12 0.05 0.03 -0.15 38 660 4,382 +190
28MAY26 29.00 C 0.02 0.03 0.02 0.01 -0.02 51 67 3,960 -22
28MAY26 30.00 C 0.01 0.02 0.01 0.01 0.00 70 556 6,471 -537
28MAY26 31.00 C 0.01 0.02 0.01 0.01 0.00 87 502 1,246 -412
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,453 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,413 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 894 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 163 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 188 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 201 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 212 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 224 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,033 0
29MAY26 17.00 C 0.00 0.00 0.00 9.92 -0.53 0 0 0 0
29MAY26 17.50 C 0.00 0.00 0.00 9.42 -0.53 0 0 0 0
29MAY26 18.00 C 0.00 0.00 0.00 8.92 -0.53 0 0 0 0
29MAY26 18.50 C 0.00 0.00 0.00 8.42 -0.53 0 0 0 0
29MAY26 19.00 C 0.00 0.00 0.00 7.92 -0.53 0 0 0 0
29MAY26 19.50 C 0.00 0.00 0.00 7.42 -0.53 0 0 0 0
29MAY26 20.00 C 0.00 0.00 0.00 6.92 -0.53 0 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 5.92 -0.53 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 4.92 -0.53 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 3.92 -0.53 0 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 2.93 -0.52 55 0 0 0
29MAY26 25.00 C 1.70 1.94 1.66 1.93 -0.53 37 316 316 +316
29MAY26 26.00 C 0.84 1.27 0.84 1.02 -0.48 41 369 273 +63
29MAY26 27.00 C 0.33 0.51 0.28 0.36 -0.34 40 460 451 +335
29MAY26 28.00 C 0.09 0.15 0.09 0.08 -0.17 41 80 273 +10
29MAY26 29.00 C 0.05 0.05 0.05 0.01 -0.05 41 2 202 -2
29MAY26 30.00 C 0.01 0.01 0.01 0.01 0.00 57 147 364 +106
29MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
05JUN26 17.50 C 0.00 0.00 0.00 9.43 - 0 0 0 -
05JUN26 18.00 C 0.00 0.00 0.00 8.93 - 0 0 0 -
05JUN26 18.50 C 0.00 0.00 0.00 8.43 - 0 0 0 -
05JUN26 19.00 C 0.00 0.00 0.00 7.93 - 0 0 0 -
05JUN26 19.50 C 0.00 0.00 0.00 7.43 - 0 0 0 -
05JUN26 20.00 C 0.00 0.00 0.00 6.93 - 0 0 0 -
05JUN26 21.00 C 0.00 0.00 0.00 5.93 - 0 0 0 -
05JUN26 22.00 C 0.00 0.00 0.00 4.94 - 49 0 0 -
05JUN26 23.00 C 3.60 3.60 3.60 3.94 - 38 3 3 -
05JUN26 24.00 C 0.00 0.00 0.00 2.95 - 35 0 0 -
05JUN26 25.00 C 1.92 1.92 1.81 2.01 - 35 90 90 -
05JUN26 26.00 C 1.39 1.39 1.39 1.16 - 32 30 30 -
05JUN26 27.00 C 0.54 0.75 0.45 0.58 - 34 118 107 -
05JUN26 28.00 C 0.30 0.30 0.20 0.25 - 35 99 90 -
05JUN26 29.00 C 0.15 0.15 0.15 0.09 - 36 50 50 -
05JUN26 30.00 C 0.06 0.06 0.06 0.03 - 37 60 60 -
05JUN26 31.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
05JUN26 32.00 C 0.02 0.02 0.02 0.01 - 46 450 450 -
05JUN26 33.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
05JUN26 34.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
05JUN26 35.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
05JUN26 36.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
05JUN26 37.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
05JUN26 38.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
05JUN26 39.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 15.43 -0.53 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.93 -0.53 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.43 -0.53 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.93 -0.53 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.44 -0.52 106 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.94 -0.52 100 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.52 -0.44 132 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.94 -0.52 88 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.44 -0.52 82 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.94 -0.52 76 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.44 -0.52 70 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 9.94 -0.52 63 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.44 -0.52 53 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.96 -0.51 75 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.44 -0.53 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.13 -0.34 95 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.44 -0.53 0 0 60 0
29JUN26 20.00 C 6.51 6.51 6.51 7.13 -0.34 84 3 272 -3
29JUN26 21.00 C 0.00 0.00 0.00 6.01 -0.46 60 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.95 -0.52 36 2 574 +2
29JUN26 23.00 C 0.00 0.00 0.00 4.03 -0.45 44 0 481 0
29JUN26 24.00 C 3.01 3.01 3.01 2.99 -0.51 31 17 1,565 -17
29JUN26 25.00 C 2.09 2.09 1.94 2.04 -0.51 26 62 2,527 +28
29JUN26 26.00 C 1.48 1.54 1.32 1.33 -0.44 29 101 6,154 +40
29JUN26 27.00 C 0.77 0.90 0.71 0.80 -0.31 30 146 5,797 -60
29JUN26 28.00 C 0.40 0.55 0.40 0.46 -0.20 31 389 3,309 +185
29JUN26 29.00 C 0.28 0.33 0.23 0.24 -0.15 31 176 2,550 -24
29JUN26 30.00 C 0.19 0.22 0.15 0.12 -0.09 31 246 4,285 -12
29JUN26 31.00 C 0.12 0.15 0.11 0.06 -0.04 31 164 2,798 +71
29JUN26 32.00 C 0.09 0.11 0.08 0.03 -0.02 32 208 1,905 -160
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,397 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,058 0
29JUN26 35.00 C 0.05 0.05 0.05 0.01 0.00 38 40 975 +40
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 568 0
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 51 380 816 +380
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 9.94 -0.52 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.44 -0.52 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.96 -0.51 61 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.44 -0.53 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.13 -0.34 73 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.44 -0.53 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.13 -0.34 65 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.01 -0.46 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.95 -0.53 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.03 -0.47 35 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 3.08 -0.50 31 0 147 0
30JUL26 25.00 C 0.00 0.00 0.00 2.22 -0.52 28 0 665 0
30JUL26 26.00 C 0.00 0.00 0.00 1.61 -0.37 29 0 628 0
30JUL26 27.00 C 1.08 1.19 1.08 1.13 -0.31 30 105 927 -50
30JUL26 28.00 C 0.82 0.88 0.77 0.79 -0.23 30 216 1,238 -86
30JUL26 29.00 C 0.59 0.59 0.59 0.55 -0.17 31 3 997 0
30JUL26 30.00 C 0.41 0.45 0.41 0.35 -0.14 31 1,031 1,839 +859
30JUL26 31.00 C 0.00 0.00 0.00 0.22 -0.10 31 0 1,224 0
30JUL26 32.00 C 0.00 0.00 0.00 0.13 -0.08 31 0 1,405 0
30JUL26 33.00 C 0.17 0.22 0.17 0.08 -0.05 31 50 598 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 9.94 -0.53 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.44 -0.53 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.96 -0.51 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.44 -0.53 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.13 -0.34 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.44 -0.53 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.13 -0.34 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.01 -0.46 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.98 -0.50 32 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 4.06 -0.49 31 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 3.25 -0.44 32 0 31 0
28AUG26 25.00 C 2.32 2.32 2.29 2.48 -0.45 30 60 309 +60
28AUG26 26.00 C 1.76 1.85 1.65 1.92 -0.30 30 107 1,426 +26
28AUG26 27.00 C 1.35 1.56 1.30 1.46 -0.25 31 231 643 -80
28AUG26 28.00 C 0.99 1.12 0.99 1.09 -0.21 31 197 530 +98
28AUG26 29.00 C 0.80 0.83 0.80 0.82 -0.16 31 33 305 0
28AUG26 30.00 C 0.00 0.00 0.00 0.61 -0.14 32 0 878 0
28AUG26 31.00 C 0.49 0.49 0.49 0.43 -0.11 32 4 145 +4
28AUG26 32.00 C 0.00 0.00 0.00 0.30 -0.08 32 0 143 0
28AUG26 33.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
28AUG26 36.00 C 0.18 0.18 0.18 0.06 -0.02 32 30 231 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.43 -0.53 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.93 -0.53 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.44 -0.52 71 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.94 -0.52 67 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.52 -0.44 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.94 -0.52 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.44 -0.52 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.94 -0.52 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.44 -0.52 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.94 -0.53 45 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.44 -0.53 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.96 -0.51 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.44 -0.53 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.13 -0.34 54 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.44 -0.53 0 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.13 -0.34 47 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.01 -0.49 36 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 5.07 -0.51 33 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 4.26 -0.34 33 0 2,003 0
29SEP26 24.00 C 0.00 0.00 0.00 3.55 -0.44 33 0 701 0
29SEP26 25.00 C 0.00 0.00 0.00 2.84 -0.49 32 0 833 0
29SEP26 26.00 C 0.00 0.00 0.00 2.31 -0.36 32 0 2,008 0
29SEP26 27.00 C 1.54 1.54 1.54 1.86 -0.32 32 79 3,447 +79
29SEP26 28.00 C 0.00 0.00 0.00 1.48 -0.28 33 0 1,584 0
29SEP26 29.00 C 0.96 0.96 0.96 1.16 -0.25 33 3 2,463 -3
29SEP26 30.00 C 0.00 0.00 0.00 0.90 -0.22 33 0 1,018 0
29SEP26 31.00 C 0.61 0.61 0.60 0.69 -0.19 33 4 482 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.53 -0.15 33 0 472 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 -0.11 33 0 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.08 34 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 -0.09 33 0 788 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.94 -0.52 51 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.52 -0.44 59 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.94 -0.52 46 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.44 -0.52 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.94 -0.52 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.44 -0.52 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.94 -0.53 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.44 -0.53 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.96 -0.51 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.44 -0.53 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.13 -0.35 39 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.48 -0.52 31 0 91 0
30DEC26 20.00 C 7.00 7.00 7.00 7.13 -0.39 34 100 107 0
30DEC26 21.00 C 0.00 0.00 0.00 6.02 -0.62 26 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 5.37 -0.28 30 0 969 0
30DEC26 23.00 C 4.10 4.10 4.10 4.65 -0.28 30 10 817 0
30DEC26 24.00 C 0.00 0.00 0.00 3.99 -0.41 30 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.30 -0.48 29 0 1,764 0
30DEC26 26.00 C 2.27 2.27 2.27 2.79 -0.33 29 1 2,774 0
30DEC26 27.00 C 0.00 0.00 0.00 2.35 -0.29 30 0 692 0
30DEC26 28.00 C 1.50 1.68 1.50 1.95 -0.27 30 20 1,876 +10
30DEC26 29.00 C 0.00 0.00 0.00 1.61 -0.25 30 0 1,178 0
30DEC26 30.00 C 1.14 1.14 1.14 1.33 -0.21 30 2 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 1.09 -0.17 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.16 30 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 -0.14 30 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 -0.11 30 0 269 0
30DEC26 35.00 C 0.52 0.52 0.52 0.48 -0.09 31 10 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.08 31 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.07 31 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 99 0
30DEC26 41.00 C 0.23 0.24 0.23 0.12 -0.03 31 60 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 313 0
30MAR27 16.50 C 0.00 0.00 0.00 10.44 -0.53 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.94 -0.53 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.46 -0.51 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.98 -0.49 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.52 -0.45 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.13 -0.35 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.66 -0.47 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.25 -0.27 30 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.46 -0.44 30 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.56 -0.39 27 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 4.90 -0.52 28 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.30 -0.32 28 0 26 0
30MAR27 25.00 C 0.00 0.00 0.00 3.73 -0.32 28 0 1,679 0
30MAR27 26.00 C 2.72 2.72 2.52 3.24 -0.28 28 3 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 2.80 -0.24 29 0 8,354 0
30MAR27 28.00 C 2.03 2.03 2.00 2.40 -0.22 29 4 6,993 -4
30MAR27 29.00 C 1.63 1.63 1.63 2.06 -0.19 29 1 300 0
30MAR27 30.00 C 1.49 1.50 1.41 1.75 -0.16 29 13 495 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.48 -0.16 29 0 476 0
30MAR27 32.00 C 1.13 1.13 1.13 1.26 -0.12 29 2 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.05 -0.12 29 0 367 0
30MAR27 34.00 C 0.87 0.87 0.87 0.89 -0.09 29 2 410 0
30MAR27 35.00 C 0.77 0.77 0.77 0.74 -0.09 29 10 351 0
30MAR27 36.00 C 0.68 0.68 0.68 0.65 -0.08 30 2 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 -0.06 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 -0.05 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 75 0
30MAR27 40.00 C 0.45 0.45 0.45 0.31 -0.04 30 5 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 178 0
TOTAL CALL 9,253 169,444 +1,613
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 303 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 287 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 272 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 257 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 242 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 227 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 213 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 199 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 186 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2,721 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3,229 0
28MAY26 24.00 P 0.01 0.01 0.01 0.01 0.00 75 1 3,100 0
28MAY26 25.00 P 0.03 0.03 0.02 0.01 0.00 51 28 3,978 -26
28MAY26 26.00 P 0.09 0.13 0.05 0.04 +0.01 38 190 6,189 -10
28MAY26 27.00 P 0.50 0.60 0.28 0.33 +0.13 36 411 3,735 -270
28MAY26 28.00 P 1.20 1.41 0.95 1.13 +0.39 44 315 2,565 -178
28MAY26 29.00 P 2.20 2.40 1.90 2.14 +0.52 74 95 3,443 -7
28MAY26 30.00 P 3.32 3.32 3.32 3.17 +0.55 108 4 2,075 0
28MAY26 31.00 P 3.96 3.96 3.96 4.13 +0.52 116 10 658 -10
28MAY26 32.00 P 0.00 0.00 0.00 5.13 +0.52 136 0 891 0
28MAY26 33.00 P 0.00 0.00 0.00 6.17 +0.59 174 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.17 +0.59 193 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 8.17 +0.59 211 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.17 +0.59 229 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.17 +0.59 246 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.17 +0.59 262 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.17 +0.59 278 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.17 +0.59 293 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.17 +0.60 307 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.17 +0.60 320 0 9 0
29MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 25.00 P 0.03 0.03 0.03 0.01 0.00 42 109 100 +55
29MAY26 26.00 P 0.09 0.16 0.07 0.10 +0.04 42 177 324 +143
29MAY26 27.00 P 0.60 0.60 0.38 0.46 +0.18 43 63 164 +1
29MAY26 28.00 P 1.34 1.41 1.08 1.19 +0.37 47 202 226 +164
29MAY26 29.00 P 1.99 2.34 1.85 2.15 +0.51 63 206 281 +61
29MAY26 30.00 P 0.00 0.00 0.00 3.17 +0.55 88 0 0 0
29MAY26 31.00 P 0.00 0.00 0.00 4.18 +0.57 111 0 0 0
29MAY26 32.00 P 0.00 0.00 0.00 5.18 +0.57 128 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 6.17 +0.58 142 0 0 0
29MAY26 34.00 P 0.00 0.00 0.00 7.17 +0.59 158 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 8.17 +0.59 173 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 9.17 +0.59 187 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 10.17 +0.59 201 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 11.17 +0.59 215 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 12.17 +0.59 228 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 13.17 +0.59 240 0 0 0
05JUN26 17.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
05JUN26 18.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
05JUN26 18.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
05JUN26 19.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
05JUN26 19.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
05JUN26 20.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
05JUN26 21.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
05JUN26 22.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
05JUN26 23.00 P 0.02 0.02 0.02 0.01 - 44 100 100 -
05JUN26 24.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
05JUN26 25.00 P 0.09 0.12 0.09 0.08 - 36 117 116 -
05JUN26 26.00 P 0.22 0.36 0.20 0.27 - 36 308 268 -
05JUN26 27.00 P 0.81 0.81 0.72 0.68 - 36 166 136 -
05JUN26 28.00 P 1.50 1.50 1.45 1.35 - 38 31 31 -
05JUN26 29.00 P 0.00 0.00 0.00 2.15 - 35 0 0 -
05JUN26 30.00 P 0.00 0.00 0.00 3.17 - 49 0 0 -
05JUN26 31.00 P 4.49 4.49 4.49 4.18 - 62 1 1 -
05JUN26 32.00 P 0.00 0.00 0.00 5.18 - 72 0 0 -
05JUN26 33.00 P 0.00 0.00 0.00 6.26 - 92 0 0 -
05JUN26 34.00 P 0.00 0.00 0.00 7.29 - 105 0 0 -
05JUN26 35.00 P 0.00 0.00 0.00 8.29 - 115 0 0 -
05JUN26 36.00 P 0.00 0.00 0.00 9.28 - 123 0 0 -
05JUN26 37.00 P 0.00 0.00 0.00 10.28 - 131 0 0 -
05JUN26 38.00 P 0.00 0.00 0.00 11.27 - 137 0 0 -
05JUN26 39.00 P 0.00 0.00 0.00 12.27 - 145 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 0.02 0.02 0.01 0.00 46 10 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 0.02 0.02 0.02 0.01 0.00 39 20 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,380 0
29JUN26 22.00 P 0.04 0.04 0.04 0.03 +0.01 32 10 1,619 +10
29JUN26 23.00 P 0.11 0.11 0.11 0.08 +0.02 31 100 4,769 0
29JUN26 24.00 P 0.25 0.25 0.20 0.19 +0.05 31 218 2,280 -161
29JUN26 25.00 P 0.50 0.52 0.36 0.43 +0.12 31 6,447 8,152 -293
29JUN26 26.00 P 0.98 0.98 0.70 0.82 +0.20 31 963 3,521 -56
29JUN26 27.00 P 1.31 1.55 1.28 1.36 +0.28 32 239 4,637 +31
29JUN26 28.00 P 2.00 2.28 1.93 2.06 +0.36 33 159 3,273 +51
29JUN26 29.00 P 2.80 2.82 2.73 2.89 +0.41 35 96 1,600 +78
29JUN26 30.00 P 0.00 0.00 0.00 3.80 +0.46 37 0 496 0
29JUN26 31.00 P 0.00 0.00 0.00 4.77 +0.50 42 0 2,562 0
29JUN26 32.00 P 5.92 5.92 5.92 5.78 +0.68 48 2 423 -2
29JUN26 33.00 P 0.00 0.00 0.00 6.79 +0.60 55 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.82 +0.65 62 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.83 +0.68 68 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.81 +0.68 72 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.81 +0.69 76 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.81 +0.70 80 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.79 +0.69 83 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.80 +0.70 88 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.60 +0.50 63 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.78 +0.69 94 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 96 0
30JUL26 22.00 P 0.11 0.13 0.11 0.12 +0.03 31 26 879 -11
30JUL26 23.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 971 0
30JUL26 24.00 P 0.50 0.50 0.43 0.45 +0.10 31 27 1,413 +22
30JUL26 25.00 P 0.70 0.82 0.70 0.75 +0.15 31 270 1,844 +21
30JUL26 26.00 P 1.17 1.30 1.12 1.18 +0.23 31 200 2,675 +2
30JUL26 27.00 P 1.69 1.73 1.61 1.72 +0.26 32 247 1,764 +241
30JUL26 28.00 P 0.00 0.00 0.00 2.38 +0.30 32 0 1,978 0
30JUL26 29.00 P 0.00 0.00 0.00 3.05 +0.27 31 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 3.87 +0.40 31 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.89 +0.57 36 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.84 +0.47 39 0 86 0
30JUL26 33.00 P 0.00 0.00 0.00 6.83 +0.52 43 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 7.82 +0.56 46 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 8.83 +0.61 51 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 9.81 +0.63 53 0 144 0
30JUL26 37.00 P 0.00 0.00 0.00 10.81 +0.66 57 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.81 +0.68 60 0 64 0
30JUL26 39.00 P 0.00 0.00 0.00 12.79 +0.67 62 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.80 +0.69 66 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.70 +0.60 62 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 101 0
28AUG26 21.00 P 0.13 0.13 0.13 0.13 +0.03 32 60 137 +60
28AUG26 22.00 P 0.22 0.22 0.22 0.25 +0.07 32 100 464 +76
28AUG26 23.00 P 0.38 0.42 0.38 0.43 +0.12 32 35 803 +8
28AUG26 24.00 P 0.65 0.65 0.57 0.68 +0.16 32 49 1,068 +42
28AUG26 25.00 P 0.98 1.08 0.98 1.04 +0.23 32 25 2,875 -20
28AUG26 26.00 P 1.41 1.56 1.40 1.49 +0.27 32 112 360 +35
28AUG26 27.00 P 2.09 2.13 1.95 2.03 +0.29 33 120 326 -60
28AUG26 28.00 P 0.00 0.00 0.00 2.67 +0.33 33 0 944 0
28AUG26 29.00 P 0.00 0.00 0.00 3.29 +0.27 31 0 740 0
28AUG26 30.00 P 0.00 0.00 0.00 4.06 +0.39 31 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.05 +0.58 36 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.95 +0.47 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.86 +0.45 38 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 7.82 +0.47 40 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 8.84 +0.55 44 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.81 +0.57 46 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 10.81 +0.61 49 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.81 +0.65 52 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.79 +0.65 53 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.80 +0.69 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.70 +0.59 53 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 34 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 33 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 1,288 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 784 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.03 33 0 7,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.05 34 0 1,445 0
29SEP26 23.00 P 0.68 0.78 0.68 0.68 +0.07 34 11 4,254 +11
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.10 34 0 973 0
29SEP26 25.00 P 1.49 1.57 1.49 1.38 +0.13 34 93 3,869 0
29SEP26 26.00 P 0.00 0.00 0.00 1.85 +0.17 34 0 981 0
29SEP26 27.00 P 2.64 2.64 2.62 2.40 +0.21 34 22 751 0
29SEP26 28.00 P 0.00 0.00 0.00 3.02 +0.25 35 0 981 0
29SEP26 29.00 P 0.00 0.00 0.00 3.72 +0.29 35 0 1,407 0
29SEP26 30.00 P 0.00 0.00 0.00 4.48 +0.33 36 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.29 +0.36 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.15 +0.39 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.06 +0.43 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.99 +0.45 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.96 +0.48 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.94 +0.49 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.94 +0.51 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.95 +0.52 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.97 +0.53 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.99 +0.53 57 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.02 +0.54 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.05 +0.55 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 31 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 0.06 +0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 201 0
30DEC26 18.00 P 0.13 0.14 0.13 0.11 +0.02 31 50 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 592 0
30DEC26 19.00 P 0.21 0.21 0.21 0.18 +0.02 30 26 565 +26
30DEC26 19.50 P 0.30 0.30 0.30 0.24 +0.03 31 15 133 -15
30DEC26 20.00 P 0.37 0.37 0.37 0.30 +0.04 31 15 3,436 +13
30DEC26 21.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 759 0
30DEC26 22.00 P 0.74 0.74 0.74 0.68 +0.08 31 2 857 0
30DEC26 23.00 P 1.05 1.05 1.05 0.96 +0.10 31 1 888 -1
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.12 31 0 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.72 +0.16 31 0 1,773 0
30DEC26 26.00 P 2.54 2.54 2.54 2.20 +0.19 31 3 621 -3
30DEC26 27.00 P 3.02 3.02 3.02 2.75 +0.23 31 4 335 0
30DEC26 28.00 P 3.74 3.91 3.74 3.36 +0.26 32 61 532 -60
30DEC26 29.00 P 0.00 0.00 0.00 4.03 +0.40 32 0 733 0
30DEC26 30.00 P 0.00 0.00 0.00 4.76 +0.33 32 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 5.54 +0.36 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.36 +0.38 33 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 7.23 +0.42 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 +0.44 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.05 +0.45 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.01 +0.48 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.99 +0.50 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.98 +0.51 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.99 +0.53 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.00 +0.53 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.02 +0.54 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.05 +0.55 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 321 0
30MAR27 17.00 P 0.15 0.15 0.15 0.12 +0.02 30 10 31 +10
30MAR27 17.50 P 0.00 0.00 0.00 0.16 +0.04 30 0 1 0
30MAR27 18.00 P 0.23 0.23 0.23 0.20 +0.04 30 10 163 +9
30MAR27 18.50 P 0.00 0.00 0.00 0.25 +0.05 30 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 +0.05 30 0 107 0
30MAR27 19.50 P 0.00 0.00 0.00 0.38 +0.06 30 0 95 0
30MAR27 20.00 P 0.49 0.53 0.49 0.46 +0.07 30 3 193 +1
30MAR27 21.00 P 0.75 0.75 0.75 0.67 +0.10 30 1 111 -1
30MAR27 22.00 P 1.05 1.05 1.00 0.92 +0.12 30 3 354 +1
30MAR27 23.00 P 1.35 1.42 1.35 1.24 +0.16 30 3 3,669 +3
30MAR27 24.00 P 1.76 1.79 1.76 1.61 +0.20 30 9 152 +7
30MAR27 25.00 P 2.25 2.31 2.25 2.03 +0.21 30 9 1,417 +8
30MAR27 26.00 P 2.85 2.92 2.85 2.53 +0.25 30 57 6,383 +51
30MAR27 27.00 P 0.00 0.00 0.00 3.08 +0.29 31 0 8,215 0
30MAR27 28.00 P 0.00 0.00 0.00 3.68 +0.31 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.34 +0.34 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.05 +0.38 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.80 +0.39 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.60 +0.42 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.42 +0.43 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.30 +0.46 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.19 +0.47 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.12 +0.49 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.07 +0.51 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.04 +0.51 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.02 +0.52 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.02 +0.52 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.03 +0.53 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.05 +0.54 44 0 0 0
TOTAL PUT 12,477 187,509 +57
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 0.00 326 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 289 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 0.00 288 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 -0.01 269 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.11 -0.01 270 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.09 -0.01 262 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.08 -0.01 271 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.07 0.00 275 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.06 0.00 273 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.05 0.00 267 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.04 0.00 258 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.03 0.00 244 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.02 0.00 225 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 522 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 290 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.04 0.00 289 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.06 -0.01 270 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.09 -0.01 271 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 -0.01 263 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.16 -0.01 273 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.20 0.00 277 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 0.00 275 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 -0.01 270 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 -0.01 261 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 0.00 276 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 -0.01 261 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 0.00 274 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 0.00 285 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 -0.01 262 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$ 15.43
28MAY26 8.50 C 0.00 0.00 0.00 7.01 -0.15 481 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 6.76 -0.15 461 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.51 -0.15 441 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.26 -0.15 422 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.01 -0.15 403 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.76 -0.15 385 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.51 -0.15 367 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.98 -0.18 301 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.51 -0.15 298 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 3.94 -0.22 179 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 3.44 -0.23 156 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 3.00 -0.17 197 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.50 -0.17 168 0 940 0
28MAY26 13.50 C 1.90 1.90 1.90 1.99 -0.18 133 5 1,025 -5
28MAY26 14.00 C 0.00 0.00 0.00 1.43 -0.24 0 0 432 0
28MAY26 14.50 C 0.87 0.94 0.86 0.93 -0.24 0 16 261 -7
28MAY26 15.00 C 0.00 0.00 0.00 0.46 -0.25 35 0 817 0
28MAY26 15.50 C 0.12 0.16 0.12 0.15 -0.20 39 25 522 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.10 42 0 290 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 700 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,638 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 262 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 257 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 82 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 73 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 145 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.01 -0.17 117 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 6.76 -0.15 112 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.52 -0.16 110 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.26 -0.16 102 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.03 -0.14 103 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.76 -0.16 93 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.51 -0.16 88 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.98 -0.18 69 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.51 -0.15 71 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 3.96 -0.21 43 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.44 -0.24 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.00 -0.19 45 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 -0.21 38 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 -0.22 34 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.58 -0.21 34 0 987 0
29JUN26 14.50 C 1.18 1.18 1.14 1.16 -0.23 31 18 1,086 +18
29JUN26 15.00 C 0.82 0.82 0.82 0.84 -0.19 32 10 199 -10
29JUN26 15.50 C 0.00 0.00 0.00 0.58 -0.16 33 0 612 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 -0.13 33 0 979 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.10 33 0 175 0
29JUN26 17.00 C 0.16 0.19 0.16 0.16 -0.05 35 16 741 0
29JUN26 17.50 C 0.12 0.12 0.12 0.09 -0.04 34 87 554 +55
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 406 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 83 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 154 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JUN26 21.00 C 0.01 0.01 0.01 0.01 0.00 46 10 50 +10
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.01 -0.17 94 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.76 -0.16 90 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.52 -0.16 88 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.26 -0.16 82 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.03 -0.14 82 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.76 -0.17 75 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.51 -0.17 71 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.98 -0.20 57 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.51 -0.17 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.96 -0.23 37 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.50 -0.19 43 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.02 -0.18 40 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.56 -0.18 39 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.07 -0.22 33 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.67 -0.21 33 0 51 0
30JUL26 14.50 C 1.29 1.29 1.28 1.28 -0.23 32 45 69 +40
30JUL26 15.00 C 1.01 1.02 1.00 0.99 -0.21 32 45 119 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.75 -0.17 33 0 39 0
30JUL26 16.00 C 0.60 0.60 0.60 0.56 -0.14 33 8 79 +8
30JUL26 16.50 C 0.46 0.46 0.46 0.42 -0.11 34 15 124 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.31 -0.08 34 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.22 -0.06 34 0 64 0
30JUL26 18.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 190 0
30JUL26 18.50 C 0.14 0.14 0.14 0.10 -0.04 34 30 61 +30
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 76 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 101 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 0.00 36 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.03 -0.15 71 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.76 -0.17 64 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.51 -0.17 61 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.98 -0.20 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.51 -0.17 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.01 -0.18 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.53 -0.17 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.06 -0.17 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.61 -0.19 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.17 -0.21 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.80 -0.21 34 0 2 0
28AUG26 14.50 C 1.51 1.51 1.51 1.45 -0.22 33 15 15 +4
28AUG26 15.00 C 1.20 1.20 1.18 1.17 -0.21 33 30 45 +15
28AUG26 15.50 C 1.00 1.04 1.00 0.94 -0.18 33 44 124 +44
28AUG26 16.00 C 0.82 0.82 0.82 0.75 -0.16 33 1 123 0
28AUG26 16.50 C 0.00 0.00 0.00 0.61 -0.13 34 0 115 0
28AUG26 17.00 C 0.00 0.00 0.00 0.48 -0.11 35 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.37 -0.09 35 0 225 0
28AUG26 18.00 C 0.00 0.00 0.00 0.28 -0.08 34 0 54 0
28AUG26 18.50 C 0.00 0.00 0.00 0.21 -0.06 34 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 85 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 76 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.01 -0.17 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.76 -0.17 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.52 -0.16 66 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.26 -0.16 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.03 -0.15 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.76 -0.17 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.51 -0.17 54 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 -0.20 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.51 -0.17 44 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.01 -0.21 39 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.53 -0.21 36 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.11 -0.17 37 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.71 -0.19 36 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 -0.19 36 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 1.98 -0.20 35 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.19 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.38 -0.21 34 0 538 0
29SEP26 15.50 C 1.10 1.10 1.10 1.15 -0.15 34 1 561 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.96 -0.13 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.13 34 0 138 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.11 35 0 178 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.11 35 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.10 35 0 66 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.08 36 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.06 36 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.05 35 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 216 0
30DEC26 8.50 C 0.00 0.00 0.00 7.01 -0.17 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.76 -0.17 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.52 -0.16 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.26 -0.16 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.03 -0.16 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.76 -0.18 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 -0.17 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.99 -0.19 34 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.52 -0.19 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.08 -0.18 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.66 -0.16 32 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 -0.15 33 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 2.93 -0.16 33 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.26 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.30 -0.24 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.02 -0.23 33 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 -0.20 33 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 -0.15 33 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 -0.14 34 0 84 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 -0.12 34 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 -0.12 34 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.09 34 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 -0.09 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.09 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.08 35 0 109 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 -0.08 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.01 -0.17 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.76 -0.18 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.52 -0.18 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.26 -0.20 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.03 -0.19 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.77 -0.17 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.51 -0.17 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 -0.24 26 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.66 -0.14 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.26 -0.13 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.89 -0.13 33 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.53 -0.14 33 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.20 -0.14 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.89 -0.14 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.60 -0.24 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 -0.22 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.09 -0.22 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.88 -0.13 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.67 -0.14 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.50 -0.11 33 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 -0.11 33 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 -0.12 33 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 -0.11 34 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 0.96 -0.09 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.08 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.77 -0.08 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.68 -0.07 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.07 34 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 -0.05 35 0 71 0
TOTAL CALL 421 27,413 +233
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 288 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 274 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 261 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 235 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 209 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 184 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 508 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,077 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 242 0
28MAY26 14.50 P 0.02 0.02 0.01 0.01 0.00 49 8 788 0
28MAY26 15.00 P 0.05 0.07 0.03 0.05 0.00 43 22 1,309 -10
28MAY26 15.50 P 0.20 0.31 0.20 0.23 +0.05 42 150 1,318 -135
28MAY26 16.00 P 0.00 0.00 0.00 0.61 +0.16 46 0 361 0
28MAY26 16.50 P 0.00 0.00 0.00 1.07 +0.18 0 0 131 0
28MAY26 17.00 P 0.00 0.00 0.00 1.57 +0.23 0 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 2.07 +0.23 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.57 +0.23 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.07 +0.23 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.57 +0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.07 +0.20 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.57 +0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.57 +0.20 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.57 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.06 0.06 0.06 0.05 +0.01 35 3 669 0
29JUN26 13.50 P 0.11 0.11 0.09 0.10 +0.02 34 55 474 -45
29JUN26 14.00 P 0.17 0.17 0.17 0.19 +0.03 34 5 405 +5
29JUN26 14.50 P 0.31 0.31 0.31 0.34 +0.06 35 1 308 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 +0.10 35 0 883 0
29JUN26 15.50 P 0.87 0.87 0.78 0.82 +0.14 35 6 557 0
29JUN26 16.00 P 1.23 1.23 1.23 1.15 +0.16 36 22 500 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 +0.14 34 0 61 0
29JUN26 17.00 P 1.86 1.86 1.86 1.91 +0.19 34 110 71 +1
29JUN26 17.50 P 0.00 0.00 0.00 2.32 +0.17 29 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 2.82 +0.22 34 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.32 +0.19 39 0 1 0
29JUN26 19.00 P 3.96 3.96 3.96 3.86 +0.25 49 2 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.35 +0.25 52 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.78 +0.19 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.77 +0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.70 +0.14 0 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 57 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 52 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 34 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 34 0 1,190 0
30JUL26 12.50 P 0.10 0.10 0.10 0.08 +0.01 34 10 765 +10
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 113 0
30JUL26 13.50 P 0.21 0.21 0.21 0.23 +0.02 34 45 93 +37
30JUL26 14.00 P 0.32 0.39 0.32 0.37 +0.05 34 16 114 -15
30JUL26 14.50 P 0.56 0.57 0.51 0.54 +0.07 34 150 208 +94
30JUL26 15.00 P 0.81 0.81 0.71 0.77 +0.11 34 25 241 +9
30JUL26 15.50 P 1.07 1.07 1.07 1.04 +0.13 35 15 121 0
30JUL26 16.00 P 0.00 0.00 0.00 1.36 +0.16 35 0 163 0
30JUL26 16.50 P 1.80 1.80 1.60 1.72 +0.17 36 30 61 -1
30JUL26 17.00 P 0.00 0.00 0.00 2.05 +0.15 33 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.48 +0.19 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.93 +0.21 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.39 +0.18 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.86 +0.19 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.35 +0.21 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.79 +0.17 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.77 +0.17 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.76 +0.19 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 101 0
28AUG26 13.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 65 0
28AUG26 13.50 P 0.00 0.00 0.00 0.37 +0.03 35 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.52 +0.06 35 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.72 +0.09 35 0 80 0
28AUG26 15.00 P 0.00 0.00 0.00 0.94 +0.10 35 0 130 0
28AUG26 15.50 P 0.00 0.00 0.00 1.22 +0.13 35 0 87 0
28AUG26 16.00 P 1.56 1.56 1.48 1.53 +0.15 35 44 300 +44
28AUG26 16.50 P 1.80 1.80 1.80 1.88 +0.17 36 15 167 0
28AUG26 17.00 P 0.00 0.00 0.00 2.18 +0.12 33 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.61 +0.17 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.03 +0.19 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.47 +0.16 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.91 +0.15 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.35 +0.14 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.83 +0.15 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.78 +0.16 30 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.76 +0.17 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 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 0.15 0.15 0.15 0.11 0.00 35 60 1,042 -16
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 1,213 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.01 35 0 356 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 +0.03 36 0 201 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 +0.04 36 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 +0.05 36 0 98 0
29SEP26 15.00 P 1.15 1.15 1.15 1.15 +0.07 36 1 662 +1
29SEP26 15.50 P 1.45 1.45 1.45 1.42 +0.08 36 15 581 +6
29SEP26 16.00 P 1.84 1.84 1.84 1.73 +0.10 37 15 60 -1
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.10 37 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 +0.19 37 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.82 +0.15 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 +0.16 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 +0.17 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.10 +0.18 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.55 +0.18 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 +0.17 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 +0.22 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.99 +0.25 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 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 0.12 +0.01 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.02 35 0 495 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 240 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.03 35 0 97 0
30DEC26 13.00 P 0.63 0.66 0.62 0.63 +0.04 35 134 318 +134
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.04 35 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 +0.05 35 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.22 +0.06 35 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.48 +0.08 36 0 45 0
30DEC26 15.50 P 1.79 1.79 1.79 1.75 +0.08 35 15 91 +15
30DEC26 16.00 P 0.00 0.00 0.00 2.05 +0.09 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.38 +0.11 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.73 +0.12 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 +0.13 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.48 +0.14 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.89 +0.16 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.30 +0.16 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.74 +0.17 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 +0.18 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.07 +0.16 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.99 +0.13 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.02 34 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 +0.04 35 0 134 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.04 35 0 251 0
30MAR27 13.00 P 0.00 0.00 0.00 0.84 +0.06 35 0 152 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 +0.05 35 0 10 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 +0.07 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.47 +0.08 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.72 +0.08 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 +0.10 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 +0.11 35 0 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.63 +0.12 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.97 +0.13 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.31 +0.13 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 +0.14 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.08 +0.15 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.49 +0.16 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.90 +0.16 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.32 +0.16 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.18 +0.15 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.08 +0.13 38 0 0 0
TOTAL PUT 974 28,887 +133
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$ 15.47
28MAY26 9.50 C 0.00 0.00 0.00 5.97 +0.21 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.73 +0.22 284 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.47 +0.21 0 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.53 +0.27 295 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.47 +0.21 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.97 +0.26 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.47 +0.26 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.97 +0.26 0 0 0 0
28MAY26 14.00 C 1.13 1.13 1.13 1.47 +0.26 0 2 23 -2
28MAY26 14.50 C 0.00 0.00 0.00 0.97 +0.26 0 0 149 0
28MAY26 15.00 C 0.17 0.55 0.17 0.48 +0.19 28 22 459 -3
28MAY26 15.50 C 0.02 0.02 0.02 0.10 +0.03 25 10 647 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 3 239 -3
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 149 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 189 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 214 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.72 +0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.47 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.22 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.73 +0.22 128 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.53 +0.27 114 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.47 +0.20 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.97 +0.26 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 +0.26 0 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.97 +0.26 0 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.47 +0.26 0 0 46 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 +0.22 0 0 444 0
29JUN26 15.00 C 0.40 0.58 0.40 0.57 +0.14 29 116 951 -55
29JUN26 15.50 C 0.23 0.37 0.22 0.33 +0.10 29 118 647 +112
29JUN26 16.00 C 0.18 0.22 0.18 0.18 +0.06 28 4 336 +4
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.04 29 0 185 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 313 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 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 48 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.53 +0.26 83 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.47 +0.20 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.97 +0.26 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.47 +0.26 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.97 +0.26 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.47 +0.23 0 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 1.03 +0.14 28 0 68 0
30JUL26 15.00 C 0.55 0.57 0.55 0.71 +0.09 27 30 282 0
30JUL26 15.50 C 0.52 0.52 0.52 0.47 +0.04 26 15 245 0
30JUL26 16.00 C 0.30 0.30 0.29 0.33 +0.04 27 2 44 +1
30JUL26 16.50 C 0.24 0.28 0.24 0.21 +0.03 27 48 144 +18
30JUL26 17.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 15 0
30JUL26 17.50 C 0.15 0.15 0.15 0.08 +0.01 27 8 23 +8
30JUL26 18.00 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.53 +0.26 70 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.47 +0.20 0 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.97 +0.26 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.47 +0.26 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.97 +0.24 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.49 +0.16 27 0 21 0
28AUG26 14.50 C 0.97 0.97 0.97 1.19 +0.14 29 2 39 0
28AUG26 15.00 C 0.89 0.89 0.89 0.89 +0.08 28 15 18 -15
28AUG26 15.50 C 0.00 0.00 0.00 0.71 +0.11 29 0 6 0
28AUG26 16.00 C 0.00 0.00 0.00 0.53 +0.08 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 2 0
28AUG26 18.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.72 +0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.47 +0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.97 +0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 +0.21 71 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.53 +0.26 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.97 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.47 +0.20 0 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.97 +0.26 0 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.47 +0.22 0 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 +0.18 31 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.65 +0.11 30 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 +0.10 30 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 +0.12 30 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 +0.10 31 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 +0.09 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 +0.07 31 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.05 31 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.03 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.97 +0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 +0.21 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 +0.26 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.47 +0.20 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 +0.19 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 +0.17 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 +0.15 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 +0.09 29 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 +0.07 29 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 +0.10 29 0 274 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.10 29 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 +0.08 30 0 51 0
30DEC26 16.50 C 0.83 0.83 0.83 0.89 +0.06 30 15 21 -15
30DEC26 17.00 C 0.73 0.73 0.73 0.75 +0.06 30 15 32 +15
30DEC26 17.50 C 0.63 0.63 0.63 0.63 +0.03 30 15 50 0
30DEC26 18.00 C 0.55 0.55 0.55 0.54 +0.03 30 15 70 -15
30DEC26 18.50 C 0.48 0.48 0.48 0.46 +0.03 31 15 42 -15
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 +0.03 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 0.00 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.53 +0.26 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.00 +0.23 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.50 +0.20 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.15 +0.19 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.82 +0.09 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.52 +0.09 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 2.30 +0.15 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 +0.14 29 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 +0.12 29 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.53 +0.12 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.34 +0.10 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 +0.10 29 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 +0.08 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 +0.06 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 +0.03 30 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 +0.05 30 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 +0.05 30 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 +0.04 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 15 0
TOTAL CALL 470 8,974 +35
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 103 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 499 0
28MAY26 14.00 P 0.02 0.02 0.02 0.01 0.00 52 10 688 0
28MAY26 14.50 P 0.10 0.10 0.08 0.01 -0.07 28 32 362 -32
28MAY26 15.00 P 0.23 0.29 0.12 0.15 -0.20 29 43 174 -4
28MAY26 15.50 P 0.00 0.00 0.00 0.53 -0.28 0 0 100 0
28MAY26 16.00 P 0.94 0.94 0.94 1.04 -0.26 41 3 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.54 -0.26 57 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.02 -0.28 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.47 -0.33 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.01 -0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.58 -0.13 172 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.02 -0.19 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.52 -0.19 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.10 -0.11 238 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.06 -0.15 226 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.00 -0.21 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,648 0
29JUN26 12.50 P 0.04 0.04 0.04 0.01 -0.01 29 3 78 -3
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 171 0
29JUN26 13.50 P 0.11 0.11 0.11 0.07 -0.02 28 1 177 +1
29JUN26 14.00 P 0.20 0.20 0.20 0.15 -0.05 28 2 212 0
29JUN26 14.50 P 0.38 0.38 0.32 0.29 -0.09 27 5 425 +4
29JUN26 15.00 P 0.60 0.60 0.43 0.51 -0.12 27 90 993 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 -0.17 28 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 -0.16 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 -0.23 28 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.13 -0.18 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.54 -0.26 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.06 -0.15 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.59 -0.12 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.08 -0.13 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.59 -0.12 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.10 -0.11 61 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.08 -0.13 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.08 -0.13 72 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 0.01 -0.01 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.06 27 0 81 0
30JUL26 14.00 P 0.36 0.36 0.36 0.28 -0.08 27 1 169 0
30JUL26 14.50 P 0.43 0.44 0.39 0.44 -0.12 26 101 86 +21
30JUL26 15.00 P 0.66 0.66 0.66 0.66 -0.16 26 15 37 -15
30JUL26 15.50 P 0.96 0.96 0.95 0.97 -0.15 27 30 90 0
30JUL26 16.00 P 1.25 1.25 1.25 1.33 -0.15 28 6 6 +6
30JUL26 16.50 P 0.00 0.00 0.00 1.69 -0.24 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.13 -0.24 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.60 -0.23 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.06 -0.17 28 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.59 -0.12 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.08 -0.13 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.59 -0.12 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.10 -0.11 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.27 -0.07 28 0 48 0
28AUG26 14.00 P 0.00 0.00 0.00 0.41 -0.09 28 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.59 -0.12 28 0 15 0
28AUG26 15.00 P 0.79 0.79 0.79 0.82 -0.15 27 2 36 -2
28AUG26 15.50 P 0.00 0.00 0.00 1.11 -0.15 28 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.46 -0.14 28 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.83 -0.20 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.26 -0.19 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.66 -0.23 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.13 -0.15 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.60 -0.14 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.08 -0.14 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.59 -0.12 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.10 -0.11 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 605 0
29SEP26 10.50 P 0.07 0.07 0.07 0.03 -0.01 33 2 79 -2
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 73 0
29SEP26 12.00 P 0.20 0.20 0.20 0.14 -0.03 32 3 68 -3
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.04 32 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.07 31 0 158 0
29SEP26 13.50 P 0.58 0.58 0.58 0.46 -0.06 32 3 269 -3
29SEP26 14.00 P 0.67 0.69 0.67 0.64 -0.08 32 21 159 +6
29SEP26 14.50 P 0.96 0.96 0.96 0.85 -0.11 32 1 80 +1
29SEP26 15.00 P 1.19 1.19 1.17 1.10 -0.15 32 12 89 +12
29SEP26 15.50 P 1.48 1.48 1.48 1.39 -0.17 32 6 65 +6
29SEP26 16.00 P 0.00 0.00 0.00 1.72 -0.13 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.08 -0.13 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.46 -0.14 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 -0.23 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.31 -0.24 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.76 -0.25 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.23 -0.26 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.71 -0.27 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 -0.25 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.22 -0.20 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.25 -0.14 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.05 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.07 31 0 56 0
30DEC26 13.00 P 0.58 0.58 0.58 0.52 -0.10 31 5 124 -5
30DEC26 13.50 P 0.00 0.00 0.00 0.69 -0.11 31 0 182 0
30DEC26 14.00 P 1.07 1.07 1.07 0.89 -0.13 31 1 60 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.14 31 0 46 0
30DEC26 15.00 P 1.68 1.68 1.68 1.37 -0.17 31 15 33 -15
30DEC26 15.50 P 2.01 2.01 2.01 1.66 -0.18 31 15 30 +15
30DEC26 16.00 P 0.00 0.00 0.00 1.98 -0.13 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.31 -0.21 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 -0.22 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 -0.23 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.48 -0.23 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.90 -0.25 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.34 -0.26 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.80 -0.26 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 -0.27 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.24 -0.28 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.25 -0.27 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.05 30 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.06 30 0 84 0
30MAR27 12.50 P 0.55 0.55 0.55 0.54 -0.05 30 5 36 +5
30MAR27 13.00 P 0.72 0.72 0.71 0.69 -0.09 30 14 121 +14
30MAR27 13.50 P 0.00 0.00 0.00 0.88 -0.10 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.09 -0.11 31 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 -0.12 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 -0.15 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 1.87 -0.15 31 0 43 0
30MAR27 16.00 P 0.00 0.00 0.00 2.18 -0.17 31 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.51 -0.18 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 -0.19 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 -0.20 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.63 -0.22 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.04 -0.22 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.47 -0.23 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.90 -0.24 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.36 -0.24 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.29 -0.26 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.27 -0.27 39 0 0 0
TOTAL PUT 447 13,111 +8
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$ 12.63
28MAY26 8.25 C 0.00 0.00 0.00 4.39 +0.04 258 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.14 +0.04 242 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.89 +0.04 226 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.64 +0.04 210 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.39 +0.04 195 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.19 +0.09 254 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.89 +0.04 165 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.64 +0.04 151 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.13 +0.03 0 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.63 +0.03 0 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 1.13 +0.02 0 0 242 0
28MAY26 12.00 C 0.73 0.80 0.73 0.64 +0.02 42 45 656 -35
28MAY26 12.50 C 0.24 0.24 0.24 0.22 -0.02 38 10 966 -10
28MAY26 13.00 C 0.07 0.07 0.05 0.03 -0.02 38 7 872 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 151 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 167 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.89 +0.02 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.65 +0.03 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.40 +0.05 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.92 +0.07 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.66 +0.06 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.41 +0.06 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.21 +0.10 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.93 +0.07 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.67 +0.04 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.22 +0.08 45 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.68 +0.02 28 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 +0.01 27 0 284 0
29JUN26 12.00 C 1.05 1.05 1.05 0.83 -0.01 28 4 1,016 0
29JUN26 12.50 C 0.62 0.62 0.62 0.51 0.00 27 3 1,070 -3
29JUN26 13.00 C 0.38 0.39 0.32 0.29 0.00 28 46 1,468 +3
29JUN26 13.50 C 0.20 0.22 0.18 0.15 -0.01 28 48 206 +8
29JUN26 14.00 C 0.15 0.15 0.09 0.07 -0.01 28 125 227 +97
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 619 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.17 +0.03 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.43 +0.08 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.24 +0.06 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.98 +0.11 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.70 +0.07 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.27 +0.08 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.75 +0.01 27 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.33 -0.01 26 0 31 0
30JUL26 12.00 C 1.08 1.08 1.03 1.00 +0.03 28 35 331 -35
30JUL26 12.50 C 0.79 0.79 0.72 0.69 0.00 28 30 70 -30
30JUL26 13.00 C 0.56 0.56 0.56 0.46 0.00 28 32 323 0
30JUL26 13.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 208 0
30JUL26 14.00 C 0.23 0.23 0.23 0.17 -0.02 27 5 209 +5
30JUL26 14.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 29 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 4.20 +0.06 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.94 +0.05 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.78 +0.13 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.54 +0.14 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.28 +0.10 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.05 +0.13 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.81 +0.12 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.34 +0.09 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.90 +0.07 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.46 +0.01 28 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.15 +0.03 29 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.85 +0.03 29 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.62 0.00 29 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.44 0.00 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.30 0.00 28 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
28AUG26 15.00 C 0.21 0.21 0.21 0.13 0.00 28 10 10 +10
28AUG26 15.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.69 +0.03 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.44 +0.03 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 +0.06 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.99 +0.10 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 +0.11 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.54 +0.13 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.31 +0.12 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.07 +0.13 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 +0.12 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.37 +0.11 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 +0.07 32 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 +0.01 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.19 0.00 28 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 +0.01 28 0 207 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 +0.01 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 +0.01 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 0.00 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 29 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 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 4.48 +0.07 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.29 +0.14 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 +0.12 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.81 +0.14 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 +0.14 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 +0.14 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.12 +0.14 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 +0.12 31 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.47 +0.12 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 +0.08 29 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 +0.01 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 +0.01 27 2 38 -2
30DEC26 12.50 C 0.00 0.00 0.00 1.12 +0.03 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 +0.02 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 +0.01 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 +0.01 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 0.00 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 0.00 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 0.00 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.48 +0.07 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.29 +0.11 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.03 +0.10 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.81 +0.10 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.65 +0.16 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.36 +0.06 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.22 +0.14 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.02 +0.12 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.63 +0.12 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 +0.09 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.89 +0.02 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.61 +0.03 27 2 20 +2
30MAR27 12.50 C 0.00 0.00 0.00 1.35 +0.03 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.14 +0.04 27 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 +0.01 26 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.78 +0.01 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 +0.02 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 +0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 +0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
TOTAL CALL 404 13,707 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 215 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 144 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 272 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 767 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,796 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 -0.01 44 21 467 -21
28MAY26 12.50 P 0.00 0.00 0.00 0.08 -0.06 36 0 420 0
28MAY26 13.00 P 0.29 0.29 0.23 0.40 -0.05 39 112 614 +45
28MAY26 13.50 P 0.00 0.00 0.00 0.87 -0.03 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 10.00 P 0.02 0.02 0.02 0.01 0.00 38 10 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,217 0
29JUN26 11.00 P 0.04 0.04 0.04 0.02 -0.01 27 20 1,832 0
29JUN26 11.50 P 0.08 0.09 0.08 0.07 -0.02 28 33 2,430 -12
29JUN26 12.00 P 0.16 0.17 0.16 0.17 -0.03 28 24 644 0
29JUN26 12.50 P 0.29 0.32 0.29 0.35 -0.04 27 140 1,020 +117
29JUN26 13.00 P 0.00 0.00 0.00 0.64 -0.03 28 0 42 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 -0.04 27 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.41 -0.04 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 -0.03 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.37 -0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 -0.07 67 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 284 0
30JUL26 11.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 340 0
30JUL26 12.00 P 0.26 0.27 0.26 0.30 -0.03 27 24 174 +20
30JUL26 12.50 P 0.00 0.00 0.00 0.48 -0.06 26 0 90 0
30JUL26 13.00 P 0.00 0.00 0.00 0.76 -0.06 27 0 140 0
30JUL26 13.50 P 0.97 0.97 0.97 1.11 -0.06 27 15 15 +15
30JUL26 14.00 P 0.00 0.00 0.00 1.49 -0.05 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.92 -0.04 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.39 -0.10 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.89 -0.07 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.39 -0.09 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 29 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 0.00 29 0 54 0
28AUG26 10.50 P 0.10 0.10 0.10 0.08 0.00 29 8 203 -8
28AUG26 11.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 181 0
28AUG26 12.00 P 0.00 0.00 0.00 0.43 -0.02 29 0 65 0
28AUG26 12.50 P 0.56 0.56 0.55 0.62 -0.04 28 28 73 +28
28AUG26 13.00 P 0.00 0.00 0.00 0.88 -0.04 27 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.22 -0.05 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.59 -0.03 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.00 -0.03 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.39 -0.13 24 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.90 -0.08 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.39 -0.10 31 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.89 -0.07 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.39 -0.09 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 26 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 78 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 101 0
29SEP26 11.00 P 0.25 0.25 0.25 0.25 -0.01 29 30 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 -0.02 29 0 12 0
29SEP26 12.00 P 0.51 0.51 0.51 0.58 -0.03 29 5 136 0
29SEP26 12.50 P 0.75 0.77 0.75 0.81 -0.04 29 8 30 +8
29SEP26 13.00 P 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.40 -0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.03 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.18 -0.09 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 -0.05 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.05 -0.11 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.51 -0.12 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 -0.14 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 -0.14 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 -0.13 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 -0.15 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.90 -0.15 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 0.00 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 0.00 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 186 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 0.00 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 45 0
30DEC26 11.50 P 0.47 0.47 0.47 0.55 -0.01 27 1 22 -1
30DEC26 12.00 P 0.00 0.00 0.00 0.74 -0.02 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 -0.02 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.27 -0.03 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.57 -0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.91 -0.04 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.34 -0.05 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 -0.04 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.14 -0.10 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 -0.12 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.03 -0.13 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.49 -0.14 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 -0.13 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.44 -0.14 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.92 -0.15 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 0.00 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 +0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.66 -0.03 26 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 -0.02 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 -0.02 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 -0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.03 -0.07 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.41 -0.07 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.80 -0.11 26 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.21 -0.11 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.64 -0.11 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.08 -0.12 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.53 -0.13 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.00 -0.15 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.47 -0.12 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.94 -0.14 26 0 0 0
TOTAL PUT 479 21,317 +191
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$ 4.42
28MAY26 3.20 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.42 -0.02 0 0 5 0
28MAY26 4.10 C 0.00 0.00 0.00 0.33 -0.01 74 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
28MAY26 4.40 C 0.08 0.08 0.08 0.06 -0.02 37 19 375 +19
28MAY26 4.50 C 0.02 0.02 0.02 0.02 -0.02 37 160 1,237 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 1,605 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 1,263 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 107 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 139 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 168 0 336 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 195 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 220 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 244 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 266 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 286 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 306 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 325 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 360 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 408 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.03 -0.01 64 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.93 -0.01 58 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.03 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.53 -0.02 36 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.34 0.00 30 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 -0.02 23 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.02 23 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.01 23 0 717 0
29JUN26 4.50 C 0.06 0.07 0.06 0.06 -0.01 23 146 1,131 +46
29JUN26 4.60 C 0.04 0.04 0.04 0.03 -0.01 22 10 1,808 -5
29JUN26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 15,968 0
29JUN26 4.80 C 0.02 0.02 0.02 0.01 0.00 23 407 7,211 +407
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1,558 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 225 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 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.23 -0.02 61 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.13 -0.01 56 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.03 -0.02 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.93 -0.02 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.73 -0.02 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.19 -0.01 23 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.14 0.00 24 0 16 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 0.00 23 0 360 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 0.00 23 0 342 0
30JUL26 4.70 C 0.06 0.06 0.06 0.05 0.00 24 40 442 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 1,222 0
30JUL26 4.90 C 0.03 0.03 0.03 0.02 0.00 23 2 690 +2
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.23 -0.02 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.03 -0.02 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.73 -0.02 33 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.14 0.00 24 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 0.00 24 0 110 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.01 24 0 18 0
28AUG26 4.80 C 0.07 0.07 0.07 0.06 -0.01 24 20 68 +20
28AUG26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 579 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 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 30 0 32 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
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.00 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 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.63 -0.01 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.53 -0.01 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.43 -0.01 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.33 -0.01 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.03 -0.02 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.02 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.83 -0.02 33 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 0.00 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 -0.01 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 0.00 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.01 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 0.00 25 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 0.00 24 0 1,206 0
29SEP26 4.60 C 0.14 0.14 0.14 0.15 0.00 25 10 6,546 +10
29SEP26 4.70 C 0.11 0.11 0.11 0.12 0.00 25 30 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 25 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 2,643 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 365 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 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.33 -0.02 39 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 -0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.02 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 -0.02 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.01 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.01 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.01 23 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 0.00 24 0 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 0.00 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 0.00 24 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 23 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 1,289 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 986 0
30DEC26 5.50 C 0.05 0.05 0.05 0.05 0.00 24 5 711 -5
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 25 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 30 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 40 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 1.23 -0.02 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.13 -0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.03 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.93 -0.02 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 -0.01 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 -0.01 22 0 59 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 3,050 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 0.00 23 0 2,509 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 -0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 0.00 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 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 24 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 25 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 28 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 31 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 849 127,898 +494
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 1,608 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,448 0
28MAY26 4.40 P 0.04 0.04 0.03 0.04 0.00 38 6,811 20,545 +5,316
28MAY26 4.50 P 0.11 0.11 0.10 0.10 0.00 38 109 5,319 -10
28MAY26 4.60 P 0.18 0.18 0.17 0.19 +0.02 47 8 2,893 -8
28MAY26 4.70 P 0.28 0.28 0.27 0.29 +0.02 64 30 734 -20
28MAY26 4.80 P 0.00 0.00 0.00 0.38 +0.01 0 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.48 +0.01 0 0 445 0
28MAY26 5.00 P 0.00 0.00 0.00 0.59 +0.02 109 0 60 0
28MAY26 5.25 P 0.00 0.00 0.00 0.84 +0.02 141 0 69 0
28MAY26 5.50 P 0.00 0.00 0.00 1.09 +0.02 170 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.34 +0.02 198 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.59 +0.02 223 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.84 +0.02 246 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.09 +0.02 268 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.34 +0.02 290 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.59 +0.02 311 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.84 +0.02 330 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.09 +0.02 347 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.34 +0.02 364 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.59 +0.02 381 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.84 +0.02 397 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.09 +0.02 413 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.34 +0.02 428 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,278 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 22 0 2,698 0
29JUN26 4.20 P 0.05 0.08 0.05 0.08 +0.01 23 246 1,368 +146
29JUN26 4.30 P 0.11 0.12 0.11 0.12 +0.01 22 28 4,201 +17
29JUN26 4.40 P 0.17 0.17 0.16 0.17 0.00 21 10 6,430 +10
29JUN26 4.50 P 0.23 0.24 0.23 0.25 +0.02 23 35 3,616 +25
29JUN26 4.60 P 0.00 0.00 0.00 0.33 +0.02 23 0 3,776 0
29JUN26 4.70 P 0.00 0.00 0.00 0.42 +0.02 23 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 +0.03 25 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.96 +0.02 36 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.20 +0.02 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.45 +0.01 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.70 +0.01 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 450 0
30JUL26 3.90 P 0.03 0.03 0.03 0.03 0.00 22 1 253 0
30JUL26 4.00 P 0.05 0.05 0.05 0.05 +0.01 22 15 2,708 +15
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 21 0 1,071 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 0.00 22 0 766 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 1,481 0
30JUL26 4.40 P 0.20 0.23 0.20 0.21 +0.01 21 233 2,218 +3
30JUL26 4.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.36 +0.01 23 0 364 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 +0.01 21 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 +0.01 17 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 +0.02 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 181 0
28AUG26 3.90 P 0.05 0.05 0.05 0.06 +0.01 24 5 165 +5
28AUG26 4.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 541 0
28AUG26 4.10 P 0.10 0.10 0.10 0.11 +0.01 23 3 750 +3
28AUG26 4.20 P 0.00 0.00 0.00 0.15 +0.01 23 0 660 0
28AUG26 4.30 P 0.18 0.18 0.18 0.20 +0.01 23 20 140 +20
28AUG26 4.40 P 0.00 0.00 0.00 0.25 +0.01 23 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 45 0
28AUG26 4.60 P 0.00 0.00 0.00 0.39 +0.02 24 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 +0.01 21 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 +0.02 24 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 199 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 24 0 800 0
29SEP26 3.80 P 0.06 0.06 0.06 0.06 -0.01 24 330 1,675 +330
29SEP26 3.90 P 0.08 0.09 0.08 0.09 0.00 25 25 1,173 +25
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 1,149 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 26 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 0.00 0.00 0.00 0.25 +0.01 26 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.01 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.01 26 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.01 26 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.01 27 0 2,618 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 +0.01 28 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 +0.02 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 +0.01 32 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 +0.01 35 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.01 41 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.02 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.00 +0.03 49 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 +0.02 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 0.00 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 +0.01 51 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 +0.02 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 +0.01 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 0.00 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.71 +0.01 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.96 +0.02 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.21 +0.01 62 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 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 0.11 +0.01 24 0 226 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.01 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 0.00 0.00 0.00 0.21 0.00 24 0 273 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 25 0 288 0
30DEC26 4.30 P 0.31 0.31 0.31 0.31 +0.01 25 1 4,379 +1
30DEC26 4.40 P 0.00 0.00 0.00 0.36 0.00 24 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 0.49 +0.01 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.01 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 0.00 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 0.00 26 0 864 0
30DEC26 5.00 P 0.84 0.84 0.84 0.79 0.00 26 4 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 0.00 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.01 33 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 0.00 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.02 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.01 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 +0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 0.00 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 +0.02 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 +0.01 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.46 0.00 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.71 +0.01 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.96 +0.02 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.21 +0.01 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 24 0 12,004 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 0.00 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 0.00 23 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 0.00 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 0.00 23 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 0.00 24 0 80 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 +0.01 24 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.01 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 0.00 24 0 128 0
30MAR27 4.50 P 0.48 0.48 0.48 0.46 0.00 24 2 309 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.01 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 0.00 24 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 +0.01 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.01 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.82 +0.01 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 +0.01 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.01 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.02 31 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 +0.02 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 0.00 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.97 +0.02 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 +0.01 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 0.00 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.71 +0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.96 +0.02 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.21 +0.01 46 0 0 0
TOTAL PUT 7,916 168,772 +5,880
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$ 32.30
28MAY26 23.00 C 0.00 0.00 0.00 9.30 +0.11 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.30 +0.10 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.30 +0.11 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.34 +0.17 154 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.30 +0.13 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.30 +0.13 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.30 +0.13 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.30 +0.11 0 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 1.33 +0.05 37 0 100 0
28MAY26 32.00 C 0.58 0.58 0.58 0.53 -0.03 37 30 394 0
28MAY26 33.00 C 0.13 0.13 0.13 0.11 -0.07 36 12 636 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 556 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 483 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 413 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 277 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 385 0
28MAY26 39.00 C 0.02 0.02 0.02 0.01 0.00 109 45 503 +45
28MAY26 40.00 C 0.03 0.03 0.03 0.01 0.00 122 45 323 +45
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 134 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 146 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 157 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 168 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 178 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 189 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 199 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 208 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.82 +0.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.36 +0.14 118 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.90 +0.18 125 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.40 +0.18 119 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.82 +0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.33 +0.11 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.31 +0.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.33 +0.10 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.33 +0.10 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.34 +0.11 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.38 +0.14 61 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.38 +0.18 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.34 +0.13 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.35 +0.12 32 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.39 +0.11 32 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.50 +0.08 32 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 1.73 +0.05 32 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 1.16 +0.10 33 0 526 0
29JUN26 33.00 C 0.94 0.94 0.94 0.70 +0.02 33 34 409 +30
29JUN26 34.00 C 0.57 0.57 0.57 0.40 +0.01 32 3 228 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 0.00 32 0 339 0
29JUN26 36.00 C 0.19 0.19 0.19 0.11 0.00 32 15 533 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.06 0.00 32 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 33 0 255 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 34 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.33 +0.10 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.34 +0.11 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.38 +0.14 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.38 +0.18 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.34 +0.13 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.37 +0.11 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.46 +0.10 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.64 +0.08 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.01 +0.09 33 0 30 0
30JUL26 32.00 C 1.59 1.59 1.59 1.45 +0.05 33 15 234 0
30JUL26 33.00 C 1.07 1.07 1.07 1.03 +0.04 32 15 247 +15
30JUL26 34.00 C 0.00 0.00 0.00 0.73 +0.04 32 0 207 0
30JUL26 35.00 C 0.63 0.64 0.59 0.50 +0.02 32 1,000 1,075 +817
30JUL26 36.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 80 0
30JUL26 37.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 114 0
30JUL26 38.00 C 0.24 0.24 0.24 0.15 +0.01 32 15 156 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 178 0
30JUL26 40.00 C 0.16 0.16 0.16 0.07 +0.01 33 3 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 0.00 32 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 0.00 33 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 33 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 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.33 +0.10 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.43 +0.20 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.43 +0.19 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.44 +0.23 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.45 +0.20 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.44 +0.11 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.59 +0.08 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.86 +0.07 33 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.33 +0.10 34 0 30 0
28AUG26 32.00 C 1.91 2.08 1.91 1.83 +0.06 34 12 46 +8
28AUG26 33.00 C 0.00 0.00 0.00 1.43 +0.05 34 0 151 0
28AUG26 34.00 C 0.00 0.00 0.00 1.11 +0.05 33 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.85 +0.03 33 0 31 0
28AUG26 36.00 C 0.00 0.00 0.00 0.64 +0.02 33 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.48 +0.02 33 0 91 0
28AUG26 38.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 63 0
28AUG26 39.00 C 0.44 0.44 0.44 0.26 +0.01 33 15 152 +15
28AUG26 40.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.42 +0.20 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.43 +0.20 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.43 +0.20 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.43 +0.20 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.44 +0.20 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.45 +0.22 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.45 +0.14 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.58 +0.12 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.83 +0.12 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.19 +0.12 34 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 2.72 +0.12 35 0 274 0
29SEP26 32.00 C 0.00 0.00 0.00 2.26 +0.13 35 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 1.88 +0.13 35 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.53 +0.11 35 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.24 +0.10 35 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 1.01 +0.10 35 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.81 +0.08 35 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.64 +0.07 34 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.51 +0.07 34 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 +0.04 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.43 +0.20 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.43 +0.19 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.43 +0.16 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.53 +0.16 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.63 +0.08 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.93 +0.19 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.18 +0.11 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.59 +0.12 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.06 +0.11 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.66 +0.13 36 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.23 +0.14 36 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 2.82 +0.11 36 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 2.46 +0.10 35 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.14 +0.09 35 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 +0.09 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.60 +0.08 35 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.38 +0.08 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.18 +0.06 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.02 +0.07 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.86 +0.05 35 0 30 0
30DEC26 42.00 C 0.93 0.93 0.93 0.74 +0.05 35 3 1,523 -3
30DEC26 43.00 C 0.00 0.00 0.00 0.62 +0.04 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.54 +0.04 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 +0.04 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 +0.03 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 +0.03 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 +0.02 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 9.50 +0.17 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.65 +0.13 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.92 +0.15 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.23 +0.16 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.55 +0.13 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.93 +0.22 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.37 +0.23 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.84 +0.19 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.32 +0.06 35 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 4.00 +0.16 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.60 +0.16 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.23 +0.14 36 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 2.90 +0.16 36 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.59 +0.13 36 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 2.32 +0.14 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.06 +0.12 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.84 +0.12 36 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.63 +0.12 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.45 +0.10 36 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 1.29 +0.10 36 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.13 +0.11 35 0 36 0
30MAR27 44.00 C 1.10 1.10 1.10 1.01 +0.11 35 3 34 +3
30MAR27 45.00 C 1.07 1.07 1.07 0.90 +0.11 35 3 69 -3
TOTAL CALL 1,268 35,190 +987
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 148 0 177 0
28MAY26 26.00 P 0.01 0.01 0.01 0.01 0.00 127 60 297 +55
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 245 0
28MAY26 28.00 P 0.02 0.02 0.02 0.01 0.00 88 60 224 0
28MAY26 29.00 P 0.03 0.03 0.03 0.01 0.00 69 30 390 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 560 0
28MAY26 31.00 P 0.10 0.10 0.06 0.03 -0.08 38 80 320 -20
28MAY26 32.00 P 0.00 0.00 0.00 0.21 -0.18 35 0 1,436 0
28MAY26 33.00 P 0.49 0.73 0.49 0.82 -0.19 38 16 563 -15
28MAY26 34.00 P 1.50 1.50 1.50 1.76 -0.08 54 8 644 -8
28MAY26 35.00 P 2.70 2.70 2.50 2.78 -0.06 80 32 968 -32
28MAY26 36.00 P 3.68 3.68 3.68 3.81 -0.03 108 16 189 -16
28MAY26 37.00 P 0.00 0.00 0.00 4.70 -0.14 0 0 22 -34
28MAY26 38.00 P 0.00 0.00 0.00 5.70 -0.14 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.78 -0.06 154 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.77 -0.07 166 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.78 -0.06 185 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.77 -0.07 196 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.78 -0.06 215 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.71 -0.13 174 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.73 -0.11 209 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.71 -0.13 195 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.70 -0.14 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.71 -0.13 215 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.71 -0.13 225 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 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 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 34 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 245 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.04 31 0 1,035 0
29JUN26 29.00 P 0.39 0.41 0.38 0.41 -0.05 31 34 2,400 +4
29JUN26 30.00 P 0.63 0.68 0.63 0.72 -0.06 31 45 8,468 0
29JUN26 31.00 P 0.97 1.14 0.97 1.14 -0.16 31 117 724 -30
29JUN26 32.00 P 1.55 1.62 1.40 1.71 -0.09 30 90 1,664 +90
29JUN26 33.00 P 0.00 0.00 0.00 2.45 -0.11 32 0 131 0
29JUN26 34.00 P 3.00 3.00 3.00 3.25 -0.11 32 8 406 +3
29JUN26 35.00 P 3.83 3.83 3.83 3.99 -0.20 23 7 683 +7
29JUN26 36.00 P 4.95 4.95 4.95 5.04 -0.12 32 16 197 +10
29JUN26 37.00 P 0.00 0.00 0.00 5.91 -0.21 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.91 -0.14 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.95 -0.08 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.90 -0.12 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.99 -0.02 47 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.87 -0.14 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.86 -0.15 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.86 -0.14 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.81 -0.19 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.88 -0.11 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.92 -0.07 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.85 -0.14 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.85 -0.14 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 71 0
30JUL26 27.00 P 0.30 0.30 0.30 0.29 -0.03 31 15 329 +15
30JUL26 28.00 P 0.00 0.00 0.00 0.48 -0.03 31 0 360 0
30JUL26 29.00 P 0.00 0.00 0.00 0.76 -0.03 31 0 353 0
30JUL26 30.00 P 1.03 1.11 1.03 1.12 -0.04 31 30 633 +30
30JUL26 31.00 P 0.00 0.00 0.00 1.56 -0.07 31 0 666 0
30JUL26 32.00 P 2.02 2.02 2.02 2.11 -0.08 30 3 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 2.75 -0.12 30 0 209 0
30JUL26 34.00 P 0.00 0.00 0.00 3.50 -0.12 30 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.36 -0.11 32 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.22 -0.11 32 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.06 -0.17 29 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 6.99 -0.13 27 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.95 -0.12 20 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.90 -0.14 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.99 -0.03 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.87 -0.14 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.86 -0.16 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.00 -0.02 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.94 -0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 7 0
28AUG26 26.00 P 0.00 0.00 0.00 0.33 -0.04 32 0 33 0
28AUG26 27.00 P 0.49 0.49 0.49 0.51 -0.03 32 15 45 0
28AUG26 28.00 P 0.00 0.00 0.00 0.76 -0.03 32 0 62 0
28AUG26 29.00 P 0.96 1.01 0.96 1.07 -0.05 32 13 198 +3
28AUG26 30.00 P 0.00 0.00 0.00 1.46 -0.06 32 0 87 0
28AUG26 31.00 P 0.00 0.00 0.00 1.93 -0.07 32 0 124 0
28AUG26 32.00 P 0.00 0.00 0.00 2.47 -0.08 32 0 208 0
28AUG26 33.00 P 0.00 0.00 0.00 3.08 -0.12 31 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 3.81 -0.11 32 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.64 -0.10 33 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.44 -0.11 33 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.26 -0.11 32 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.13 -0.13 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.03 -0.14 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.01 -0.10 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.99 -0.08 31 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.92 -0.12 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.86 -0.16 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.00 -0.02 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.94 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 0.00 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.02 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 46 0
29SEP26 26.00 P 0.49 0.49 0.49 0.55 0.00 34 15 108 +15
29SEP26 27.00 P 0.00 0.00 0.00 0.78 +0.02 34 0 72 0
29SEP26 28.00 P 0.97 0.97 0.97 1.07 +0.02 33 3 205 +3
29SEP26 29.00 P 1.32 1.32 1.32 1.42 +0.01 33 3 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.83 +0.01 33 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.30 0.00 33 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.85 0.00 33 0 4,354 0
29SEP26 33.00 P 3.19 3.19 3.19 3.45 -0.04 33 15 180 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.24 -0.01 34 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.95 -0.04 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.64 -0.13 33 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.45 -0.11 32 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.30 -0.12 32 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.20 -0.10 32 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.08 -0.13 31 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.00 -0.14 29 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.94 -0.18 0 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.90 -0.18 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.00 -0.04 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.94 -0.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.88 -0.13 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.92 -0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.88 -0.13 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.85 -0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 +0.01 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 +0.01 35 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 0.00 34 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.36 -0.01 34 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 -0.02 34 0 200 0
30DEC26 29.00 P 2.02 2.02 2.02 2.10 -0.02 34 15 136 +15
30DEC26 30.00 P 0.00 0.00 0.00 2.55 -0.02 34 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.03 -0.05 34 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 3.58 -0.05 33 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 4.19 -0.06 34 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 4.84 -0.07 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.56 -0.07 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.29 -0.08 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.06 -0.08 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.86 -0.07 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.68 -0.08 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.50 -0.11 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.38 -0.09 34 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.24 -0.12 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.15 -0.12 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.07 -0.13 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.00 -0.14 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.97 -0.13 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.94 -0.12 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.91 -0.13 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.85 -0.17 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.73 -0.02 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 +0.03 35 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 +0.04 35 0 1,000 0
30MAR27 27.00 P 1.70 1.70 1.70 1.84 +0.04 35 3 5 +3
30MAR27 28.00 P 0.00 0.00 0.00 2.23 +0.04 34 0 0 0
30MAR27 29.00 P 2.49 2.49 2.49 2.63 +0.01 34 3 704 -3
30MAR27 30.00 P 0.00 0.00 0.00 3.11 +0.03 34 0 512 0
30MAR27 31.00 P 0.00 0.00 0.00 3.60 +0.01 34 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.16 -0.02 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.77 +0.03 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.35 -0.05 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.99 -0.09 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.75 -0.07 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.46 -0.09 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.29 -0.03 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.08 -0.03 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.84 -0.09 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.69 -0.07 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.54 -0.08 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.39 -0.10 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.27 -0.13 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.18 -0.11 33 0 0 0
TOTAL PUT 752 59,193 +110
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$ 4.81
28MAY26 4.00 C 0.00 0.00 0.00 0.83 -0.06 174 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.73 -0.06 155 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.63 -0.07 137 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.53 -0.07 119 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.42 -0.08 83 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.32 -0.07 66 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.22 -0.07 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.12 -0.08 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 -0.05 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 113 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 -0.06 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 -0.07 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 -0.07 33 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 -0.07 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 -0.08 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.08 18 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 -0.07 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 -0.06 16 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.04 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.85 -0.06 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.75 -0.06 37 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.64 -0.07 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.44 -0.08 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.35 -0.08 19 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.27 -0.07 19 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.19 -0.07 18 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 -0.06 17 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.75 -0.06 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.08 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.27 -0.07 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.20 -0.06 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
28AUG26 5.00 C 0.07 0.07 0.07 0.06 -0.03 18 20 20 +20
28AUG26 5.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.06 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.07 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 -0.08 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.07 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.08 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.07 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.06 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.05 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.05 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.02 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.06 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.06 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 -0.07 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.07 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.07 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.07 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.07 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.06 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.05 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.03 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.04 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.06 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 -0.06 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.07 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 -0.07 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 -0.07 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.07 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 -0.06 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 -0.05 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 -0.04 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.03 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.02 18 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.75 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 0.01 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 20 26,380 +20
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 +0.06 28 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 +0.07 0 0 60 0
28MAY26 5.25 P 0.00 0.00 0.00 0.44 +0.08 0 0 90 0
28MAY26 5.50 P 0.68 0.68 0.66 0.69 +0.08 0 19 827 -19
28MAY26 5.75 P 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 16 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 18 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 15 0 646 0
29JUN26 4.80 P 0.06 0.08 0.06 0.08 +0.01 15 29 29 +29
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.03 15 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 +0.05 15 0 236 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 +0.07 0 0 359 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 +0.06 0 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.08 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.13 +0.02 16 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 +0.03 16 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.26 +0.05 16 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.33 +0.05 14 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.42 +0.06 14 0 0 0
30JUL26 5.00 P 0.48 0.48 0.47 0.51 +0.07 0 26 26 +6
30JUL26 5.25 P 0.00 0.00 0.00 0.74 +0.06 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.98 +0.06 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.16 +0.03 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.28 +0.04 16 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 +0.05 16 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.43 +0.06 15 0 0 0
28AUG26 5.00 P 0.47 0.47 0.47 0.52 +0.07 14 16 18 +16
28AUG26 5.25 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 15 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.02 16 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.03 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.03 15 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.04 16 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.05 15 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.05 13 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.06 13 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.05 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 +0.06 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.21 +0.05 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.46 +0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.97 +0.07 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.21 +0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.02 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.03 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.03 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.04 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.03 15 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 +0.03 15 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.04 14 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 +0.05 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 +0.05 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.03 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.03 16 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.03 16 0 0 0
30MAR27 4.70 P 0.33 0.34 0.33 0.36 +0.04 16 33 133 +33
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.04 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 +0.04 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.05 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.05 14 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
TOTAL PUT 123 7,355 +65
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$ 3.57
28MAY26 2.60 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 +0.06 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.27 +0.06 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.17 +0.05 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.09 +0.05 44 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 +0.02 40 0 50 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 450 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 139 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 155 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 184 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 197 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 210 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 223 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 235 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 247 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 275 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 301 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 466 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 0.97 +0.05 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 +0.04 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 +0.04 14 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.20 +0.03 19 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 10 0
29JUN26 3.60 C 0.09 0.09 0.09 0.08 +0.01 20 10 330 +10
29JUN26 3.70 C 0.04 0.04 0.04 0.05 +0.01 22 10 40 +10
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 23 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 98 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 159 0
29JUN26 4.10 C 0.02 0.02 0.02 0.01 0.00 29 60 254 +60
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 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 66 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 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 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.88 +0.05 35 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.68 +0.05 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.48 +0.05 17 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.38 +0.04 11 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
30JUL26 3.50 C 0.17 0.17 0.17 0.17 +0.04 24 30 30 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 +0.02 24 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 +0.02 26 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 +0.02 26 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 245 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.88 +0.05 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.33 +0.06 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 +0.05 25 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 +0.04 25 0 30 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 +0.03 24 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 +0.02 24 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 +0.02 26 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 +0.02 26 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 +0.06 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 +0.06 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 +0.07 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.60 +0.07 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 +0.06 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.41 +0.06 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.06 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
29SEP26 3.60 C 0.15 0.15 0.15 0.17 +0.04 25 100 230 +100
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.03 25 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.03 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.03 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.02 26 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.02 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.02 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.07 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 +0.06 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.06 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 +0.06 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.06 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 +0.05 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.04 24 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.03 24 0 2 0
30DEC26 3.80 C 0.17 0.17 0.17 0.16 +0.03 24 50 50 +50
30DEC26 3.90 C 0.00 0.00 0.00 0.14 +0.03 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 +0.06 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 +0.06 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 +0.06 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 +0.05 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.05 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.03 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 +0.03 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.02 22 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.02 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 5.75 C 0.03 0.03 0.03 0.01 0.00 26 5 5 +5
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
TOTAL CALL 265 17,421 +235
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 90 0
28MAY26 3.60 P 0.00 0.00 0.00 0.07 -0.04 50 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.14 -0.06 47 0 264 0
28MAY26 3.80 P 0.00 0.00 0.00 0.23 -0.07 0 0 388 0
28MAY26 3.90 P 0.38 0.38 0.32 0.34 -0.06 89 140 235 -140
28MAY26 4.00 P 0.49 0.49 0.49 0.44 -0.08 107 40 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.55 -0.05 147 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.65 -0.05 165 0 0 0
28MAY26 4.30 P 0.75 0.75 0.75 0.75 -0.07 182 5 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.85 -0.05 199 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.95 -0.05 214 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.05 -0.05 229 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 1.15 -0.05 243 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.25 -0.05 257 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.35 -0.05 271 0 0 0
28MAY26 5.00 P 1.46 1.46 1.46 1.45 -0.05 285 3 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.70 -0.05 315 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.95 -0.05 343 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.20 -0.05 370 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.45 -0.05 396 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.70 -0.05 421 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.95 -0.05 443 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.20 -0.05 464 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.45 -0.05 484 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.70 -0.05 503 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.95 -0.05 522 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.02 20 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.02 25 0 471 0
29JUN26 3.50 P 0.10 0.10 0.10 0.07 -0.03 24 30 190 -30
29JUN26 3.60 P 0.11 0.12 0.11 0.12 -0.03 24 31 122 +31
29JUN26 3.70 P 0.00 0.00 0.00 0.17 -0.06 21 0 432 0
29JUN26 3.80 P 0.30 0.30 0.25 0.26 -0.05 25 460 368 -460
29JUN26 3.90 P 0.00 0.00 0.00 0.35 -0.05 28 0 228 0
29JUN26 4.00 P 0.00 0.00 0.00 0.44 -0.08 28 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 -0.05 38 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.65 -0.05 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.75 -0.07 47 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.85 -0.05 51 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.95 -0.05 55 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.05 -0.05 59 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.15 -0.05 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.25 -0.05 66 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.35 -0.05 69 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.45 -0.05 73 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.70 -0.05 81 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.95 -0.05 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.20 -0.05 95 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.45 -0.05 101 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.70 -0.05 107 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.95 -0.05 113 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.20 -0.05 119 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.45 -0.05 124 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.70 -0.05 129 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.95 -0.05 135 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.01 24 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 -0.02 23 0 40 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 144 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 -0.04 24 0 200 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 -0.04 24 0 171 0
30JUL26 3.80 P 0.00 0.00 0.00 0.36 -0.04 25 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.44 -0.06 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.63 -0.06 26 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.74 -0.04 34 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.83 -0.05 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.93 -0.05 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.03 -0.05 38 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.13 -0.04 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.23 -0.04 43 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.32 -0.05 38 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.43 -0.04 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.53 -0.04 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.77 -0.04 49 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 3.10 P 0.04 0.04 0.04 0.04 0.00 25 30 37 +30
28AUG26 3.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 -0.02 24 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 -0.05 25 0 100 0
28AUG26 3.70 P 0.29 0.29 0.29 0.31 -0.03 25 5 120 +5
28AUG26 3.80 P 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.64 -0.05 26 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.03 -0.05 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.13 -0.05 35 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.23 -0.04 37 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.33 -0.04 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.43 -0.04 41 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.02 25 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 -0.01 27 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.35 -0.03 28 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 -0.05 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 -0.04 28 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.05 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 -0.05 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.05 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.85 -0.06 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 -0.05 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.04 -0.06 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.14 -0.05 35 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 -0.06 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 -0.06 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.43 -0.06 37 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 -0.05 39 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 -0.05 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.01 -0.06 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.77 -0.04 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.02 -0.04 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 24 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 24 0 215 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.02 24 0 240 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.03 25 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.04 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.03 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 -0.04 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 -0.05 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 -0.05 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.06 27 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 -0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 -0.06 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.07 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 -0.07 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 -0.06 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.36 -0.06 36 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 -0.05 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 -0.05 39 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 -0.05 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.04 -0.05 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.27 -0.07 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.52 -0.06 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.77 -0.05 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.02 -0.05 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.99 -0.07 0 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.02 22 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.02 22 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.02 23 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.02 23 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.03 24 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.04 24 10 132 +10
30MAR27 3.60 P 0.00 0.00 0.00 0.35 -0.04 24 10 215 +10
30MAR27 3.70 P 0.00 0.00 0.00 0.41 -0.05 24 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.02 24 0 96 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.05 24 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 -0.06 25 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.06 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.06 26 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 -0.07 26 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 -0.07 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.06 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 -0.07 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.26 -0.07 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.36 -0.07 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.46 -0.06 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 -0.06 34 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.80 -0.06 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.04 -0.05 37 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.28 -0.06 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.52 -0.06 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.77 -0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.02 -0.05 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.26 -0.05 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
TOTAL PUT 764 21,528 -544
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 35.28
28MAY26 19.50 C 0.00 0.00 0.00 15.78 +0.37 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.28 +0.37 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.28 +0.37 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.28 +0.36 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.28 +0.36 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.28 +0.37 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.28 +0.37 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.28 +0.36 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.28 +0.37 0 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 7.28 +0.37 0 0 92 0
28MAY26 29.00 C 6.15 6.15 6.15 6.28 +0.37 0 20 178 +20
28MAY26 30.00 C 0.00 0.00 0.00 5.28 +0.37 0 0 356 0
28MAY26 31.00 C 3.75 3.76 3.75 4.28 +0.37 0 17 333 +15
28MAY26 32.00 C 0.00 0.00 0.00 3.28 +0.36 0 0 265 0
28MAY26 33.00 C 1.75 1.75 1.75 2.29 +0.32 41 2 670 0
28MAY26 34.00 C 1.03 1.54 1.03 1.37 +0.25 46 204 4,208 -69
28MAY26 35.00 C 0.67 0.73 0.66 0.57 +0.06 39 47 1,770 -42
28MAY26 36.00 C 0.18 0.18 0.18 0.16 -0.02 40 5 677 +5
28MAY26 37.00 C 0.06 0.06 0.06 0.03 -0.02 41 10 494 -10
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 684 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 419 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 169 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 264 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 502 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 135 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.31 +0.37 100 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.81 +0.37 95 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.31 +0.38 90 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.81 +0.38 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.31 +0.38 79 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.31 +0.37 67 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.36 +0.41 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.28 +0.33 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.31 +0.36 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.28 +0.32 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.32 +0.36 47 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.32 +0.36 40 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.28 +0.30 0 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 6.33 +0.36 36 0 353 0
29JUN26 30.00 C 5.50 5.60 5.50 5.35 +0.35 35 9 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.40 +0.33 35 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 3.50 +0.28 35 0 239 0
29JUN26 33.00 C 3.00 3.00 3.00 2.68 +0.27 35 8 789 -8
29JUN26 34.00 C 2.08 2.08 1.94 1.97 +0.22 35 45 1,041 0
29JUN26 35.00 C 1.43 1.43 1.43 1.40 +0.15 35 15 1,376 0
29JUN26 36.00 C 0.00 0.00 0.00 0.96 +0.11 35 0 1,869 0
29JUN26 37.00 C 0.00 0.00 0.00 0.65 +0.07 35 0 743 0
29JUN26 38.00 C 0.33 0.33 0.33 0.41 +0.04 35 10 810 0
29JUN26 39.00 C 0.29 0.29 0.29 0.25 +0.02 35 4 379 0
29JUN26 40.00 C 0.18 0.19 0.18 0.15 +0.01 35 14 474 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 347 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 0.00 35 0 373 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 125 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.85 +0.38 93 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.36 +0.42 92 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.43 +0.49 95 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.39 +0.44 82 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.39 +0.44 75 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.31 +0.36 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.36 +0.40 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.35 +0.35 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.35 +0.39 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.39 +0.37 46 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.43 +0.43 43 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.40 +0.33 35 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 4.50 +0.29 35 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 3.68 +0.25 35 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 2.96 +0.26 35 0 345 0
30JUL26 34.00 C 0.00 0.00 0.00 2.34 +0.20 35 0 642 0
30JUL26 35.00 C 0.00 0.00 0.00 1.84 +0.15 35 0 874 0
30JUL26 36.00 C 0.00 0.00 0.00 1.45 +0.13 36 0 162 0
30JUL26 37.00 C 0.00 0.00 0.00 1.11 +0.09 36 0 415 0
30JUL26 38.00 C 0.00 0.00 0.00 0.84 +0.07 36 0 167 0
30JUL26 39.00 C 0.00 0.00 0.00 0.63 +0.05 36 0 181 0
30JUL26 40.00 C 0.00 0.00 0.00 0.46 +0.03 35 0 199 0
30JUL26 41.00 C 0.00 0.00 0.00 0.34 +0.03 36 0 126 0
30JUL26 42.00 C 0.00 0.00 0.00 0.24 +0.02 35 0 86 0
30JUL26 43.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 145 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 0.00 35 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.39 +0.44 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.45 +0.50 65 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.36 +0.40 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.36 +0.36 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.41 +0.43 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.46 +0.44 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.51 +0.44 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.68 +0.47 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.69 +0.27 36 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 3.95 +0.23 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.31 +0.24 36 0 56 0
28AUG26 34.00 C 2.84 2.84 2.84 2.75 +0.19 36 7 124 +7
28AUG26 35.00 C 0.00 0.00 0.00 2.29 +0.17 36 0 187 0
28AUG26 36.00 C 1.79 1.79 1.79 1.91 +0.14 36 15 116 +15
28AUG26 37.00 C 0.00 0.00 0.00 1.57 +0.11 37 0 175 0
28AUG26 38.00 C 0.00 0.00 0.00 1.28 +0.10 37 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 1.04 +0.09 37 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 0.83 +0.07 37 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.65 +0.05 36 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.52 +0.05 36 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.40 +0.04 36 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.36 +0.42 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.93 +0.46 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.50 +0.56 83 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.50 +0.56 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.52 +0.57 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.39 +0.44 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.48 +0.53 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.45 +0.49 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.53 +0.53 51 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.45 +0.45 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.54 +0.48 42 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.67 +0.46 41 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 5.80 +0.38 39 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 4.96 +0.27 37 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.31 +0.25 37 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 3.61 +0.11 35 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.13 +0.22 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 2.69 +0.19 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 2.30 +0.16 36 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 1.96 +0.14 36 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 1.66 +0.11 36 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 1.43 +0.11 37 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.21 +0.10 37 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 +0.08 37 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 0.84 +0.08 37 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 +0.05 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 20 0
29SEP26 45.00 C 0.53 0.53 0.53 0.47 +0.05 37 2 4 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 +0.03 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.50 +0.56 68 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.98 +0.51 65 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.50 +0.56 63 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.50 +0.56 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.52 +0.57 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.39 +0.44 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.48 +0.53 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 +0.51 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.56 +0.48 39 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.70 +0.48 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.89 +0.48 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.13 +0.37 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.37 +0.26 36 0 180 0
30DEC26 31.00 C 5.73 5.73 5.73 5.80 +0.29 36 1 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.23 +0.29 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.73 +0.29 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.15 +0.23 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.71 +0.21 36 0 433 0
30DEC26 36.00 C 3.11 3.13 3.11 3.32 +0.21 36 24 2,100 0
30DEC26 37.00 C 0.00 0.00 0.00 2.97 +0.20 36 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 2.65 +0.17 36 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.34 +0.15 36 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 2.10 +0.14 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.88 +0.14 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.66 +0.14 37 0 4 0
30DEC26 43.00 C 1.55 1.55 1.55 1.40 +0.07 36 12 12 +12
30DEC26 44.00 C 0.00 0.00 0.00 1.24 +0.07 36 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.12 +0.11 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.95 +0.06 36 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 +0.06 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.98 +0.51 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.50 +0.56 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.50 +0.56 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.52 +0.57 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.54 +0.56 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.55 +0.48 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.51 +0.27 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.92 +0.47 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.14 +0.43 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.44 +0.41 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.59 +0.21 35 0 2 0
30MAR27 30.00 C 6.75 6.75 6.75 7.06 +0.31 36 3 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.48 +0.24 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.04 +0.33 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.52 +0.30 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.90 +0.18 35 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.53 +0.23 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.13 +0.21 36 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.76 +0.19 36 0 28 0
30MAR27 38.00 C 3.37 3.37 3.37 3.44 +0.17 36 3 7 +3
30MAR27 39.00 C 0.00 0.00 0.00 3.08 +0.13 36 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.80 +0.09 36 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.59 +0.15 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.33 +0.11 36 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.12 +0.17 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.91 +0.16 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.71 +0.13 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.55 +0.12 36 0 0 0
30MAR27 47.00 C 1.50 1.50 1.50 1.39 +0.08 36 2 1 -2
TOTAL CALL 479 38,440 -52
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 232 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 211 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 191 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 172 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 152 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 478 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 748 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 981 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 1,285 0
28MAY26 34.00 P 0.19 0.19 0.18 0.05 -0.17 39 47 959 -32
28MAY26 35.00 P 0.62 0.62 0.28 0.28 -0.34 39 103 2,230 -3
28MAY26 36.00 P 0.72 0.72 0.70 0.86 -0.43 38 124 707 +120
28MAY26 37.00 P 1.66 1.66 1.50 1.74 -0.40 39 60 1,363 +38
28MAY26 38.00 P 0.00 0.00 0.00 2.72 -0.38 0 0 2,134 -354
28MAY26 39.00 P 0.00 0.00 0.00 3.72 -0.38 0 0 144 0
28MAY26 40.00 P 0.00 0.00 0.00 4.72 -0.38 0 0 132 0
28MAY26 41.00 P 0.00 0.00 0.00 5.72 -0.38 0 0 54 0
28MAY26 42.00 P 0.00 0.00 0.00 6.75 -0.35 121 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.77 -0.33 145 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.73 -0.37 129 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.73 -0.37 140 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.72 -0.38 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.72 -0.38 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 390 0
29JUN26 29.00 P 0.11 0.11 0.11 0.09 -0.04 35 9 601 +9
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.07 35 0 382 0
29JUN26 31.00 P 0.32 0.32 0.32 0.34 -0.10 35 34 484 -6
29JUN26 32.00 P 0.67 0.67 0.48 0.56 -0.15 35 82 906 +2
29JUN26 33.00 P 0.95 0.95 0.79 0.88 -0.21 34 50 548 +2
29JUN26 34.00 P 0.00 0.00 0.00 1.32 -0.25 34 0 440 0
29JUN26 35.00 P 0.00 0.00 0.00 1.88 -0.28 35 0 569 0
29JUN26 36.00 P 0.00 0.00 0.00 2.53 -0.32 35 0 462 0
29JUN26 37.00 P 3.43 3.43 3.16 3.28 -0.30 35 45 264 +1
29JUN26 38.00 P 0.00 0.00 0.00 4.08 -0.34 35 0 398 0
29JUN26 39.00 P 5.15 5.15 5.15 4.96 -0.34 35 1 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.87 -0.36 35 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.89 -0.35 40 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.86 -0.35 42 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.85 -0.35 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.85 -0.31 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.81 -0.38 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.84 -0.37 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.84 -0.30 58 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.19 -0.05 35 0 159 0
30JUL26 29.00 P 0.00 0.00 0.00 0.32 -0.06 35 0 178 0
30JUL26 30.00 P 0.00 0.00 0.00 0.48 -0.09 35 0 171 0
30JUL26 31.00 P 0.00 0.00 0.00 0.71 -0.12 35 0 160 0
30JUL26 32.00 P 0.97 0.97 0.97 1.00 -0.16 35 3 375 -3
30JUL26 33.00 P 0.00 0.00 0.00 1.38 -0.19 34 0 339 0
30JUL26 34.00 P 0.00 0.00 0.00 1.87 -0.21 35 0 243 0
30JUL26 35.00 P 0.00 0.00 0.00 2.41 -0.25 35 0 109 0
30JUL26 36.00 P 0.00 0.00 0.00 3.04 -0.30 35 0 262 0
30JUL26 37.00 P 3.96 3.96 3.74 3.74 -0.27 35 30 251 +15
30JUL26 38.00 P 0.00 0.00 0.00 4.48 -0.30 35 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 5.28 -0.32 35 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 6.06 -0.40 33 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.02 -0.38 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.90 -0.42 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.88 -0.40 36 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.88 -0.31 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.85 -0.36 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.84 -0.37 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.84 -0.36 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.39 -0.06 36 0 3 0
28AUG26 29.00 P 0.60 0.60 0.60 0.54 -0.08 35 5 30 +5
28AUG26 30.00 P 0.00 0.00 0.00 0.77 -0.08 36 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 1.05 -0.11 35 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.38 -0.15 35 0 70 0
28AUG26 33.00 P 0.00 0.00 0.00 1.79 -0.18 35 0 55 0
28AUG26 34.00 P 0.00 0.00 0.00 2.26 -0.22 35 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 2.82 -0.25 35 0 130 0
28AUG26 36.00 P 0.00 0.00 0.00 3.44 -0.26 36 0 217 0
28AUG26 37.00 P 0.00 0.00 0.00 4.12 -0.40 36 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 4.84 -0.27 36 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.52 -0.37 34 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.29 -0.47 34 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.19 -0.42 35 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.05 -0.45 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.09 -0.32 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.91 -0.45 35 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.86 -0.44 35 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.84 -0.41 36 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.84 -0.38 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 38 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.44 -0.05 37 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.61 -0.06 37 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.84 -0.07 37 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.10 -0.11 37 0 372 0
29SEP26 31.00 P 0.00 0.00 0.00 1.42 -0.13 37 0 177 0
29SEP26 32.00 P 2.19 2.19 2.19 1.81 -0.14 37 20 41 -20
29SEP26 33.00 P 0.00 0.00 0.00 2.24 -0.17 37 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 2.74 -0.20 37 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 3.29 -0.23 37 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 3.90 -0.26 37 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 4.57 -0.30 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.22 -0.23 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.89 -0.43 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.75 -0.36 37 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.50 -0.43 36 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.41 -0.37 37 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.25 -0.43 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.13 -0.41 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.01 -0.45 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.89 -0.47 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.84 -0.46 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 37 0 10 0
30DEC26 19.50 P 0.16 0.16 0.16 0.06 -0.01 37 100 100 +100
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.02 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.08 36 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.06 36 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.15 -0.05 36 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.41 -0.09 36 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.75 -0.10 36 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 -0.11 36 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.54 -0.12 36 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 3.03 -0.11 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.52 -0.17 36 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.08 -0.19 36 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 4.68 -0.21 37 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.33 -0.22 37 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.01 -0.23 37 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.67 -0.31 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.52 -0.22 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.16 -0.36 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.97 -0.35 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.82 -0.33 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.60 -0.39 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.45 -0.40 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.27 -0.46 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.18 -0.45 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.04 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 -0.06 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.78 -0.06 35 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 0.98 -0.07 35 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 -0.07 35 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.54 -0.10 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.87 -0.11 36 0 4 0
30MAR27 30.00 P 2.19 2.19 2.19 2.23 -0.08 36 3 23 +3
30MAR27 31.00 P 0.00 0.00 0.00 2.62 -0.13 35 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.01 -0.20 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.55 -0.15 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.08 -0.15 36 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.61 -0.20 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.22 -0.20 36 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 5.87 -0.20 36 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.54 -0.20 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.23 -0.23 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.96 -0.24 36 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.71 -0.25 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.52 -0.21 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.27 -0.27 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.08 -0.27 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.95 -0.23 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.79 -0.24 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.51 -0.39 36 0 0 0
TOTAL PUT 716 38,045 -123
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$ 20.36
28MAY26 12.50 C 0.00 0.00 0.00 7.88 +0.20 302 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.39 +0.21 298 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.89 +0.21 276 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.40 +0.22 268 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.89 +0.20 233 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.40 +0.22 224 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.88 +0.20 180 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.39 +0.20 174 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.86 +0.17 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.36 +0.17 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.86 +0.17 0 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.36 +0.17 0 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.86 +0.17 0 0 139 0
28MAY26 19.00 C 1.50 1.50 1.50 1.36 +0.17 0 5 282 -5
28MAY26 19.50 C 0.00 0.00 0.00 0.89 +0.15 43 0 212 0
28MAY26 20.00 C 0.30 0.43 0.21 0.43 +0.08 33 34 906 +1
28MAY26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 334 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.92 +0.23 113 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 7.42 +0.23 105 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.92 +0.23 97 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.42 +0.19 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.92 +0.23 83 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.41 +0.22 73 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.92 +0.19 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.39 +0.17 53 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.92 +0.22 56 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.38 +0.18 34 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.88 +0.18 28 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.38 +0.17 22 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 +0.16 24 0 125 0
29JUN26 19.00 C 1.54 1.54 1.54 1.42 +0.14 24 5 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.99 +0.07 24 0 210 0
29JUN26 20.00 C 0.53 0.63 0.53 0.66 +0.08 25 20 632 +10
29JUN26 21.00 C 0.23 0.30 0.23 0.21 +0.02 24 26 989 -5
29JUN26 22.00 C 0.12 0.12 0.12 0.06 +0.01 25 5 389 -5
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 104 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.92 +0.23 79 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.42 +0.19 73 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.93 +0.24 70 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.41 +0.22 60 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.93 +0.20 59 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.42 +0.20 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.92 +0.22 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.38 +0.18 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.88 +0.18 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.38 +0.17 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.90 +0.16 24 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.45 +0.15 24 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.07 +0.11 24 0 84 0
30JUL26 20.00 C 0.61 0.61 0.61 0.75 +0.09 24 20 515 0
30JUL26 21.00 C 0.00 0.00 0.00 0.34 +0.05 24 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.42 +0.20 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.93 +0.20 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.42 +0.20 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.95 +0.25 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.38 +0.18 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.88 +0.17 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.39 +0.16 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.93 +0.14 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.51 +0.12 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.18 +0.10 25 0 34 0
28AUG26 20.00 C 0.91 0.91 0.91 0.91 +0.08 25 2 24 +2
28AUG26 21.00 C 0.48 0.55 0.48 0.52 +0.06 25 60 86 +60
28AUG26 22.00 C 0.00 0.00 0.00 0.28 +0.04 24 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 7.92 +0.23 72 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.42 +0.23 67 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.92 +0.22 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.42 +0.19 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.93 +0.24 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.42 +0.18 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.93 +0.20 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.42 +0.20 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.95 +0.25 39 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.38 +0.17 26 0 1 0
29SEP26 17.50 C 2.65 2.65 2.65 2.89 +0.16 25 5 28 -5
29SEP26 18.00 C 0.00 0.00 0.00 2.42 +0.15 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.00 +0.14 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.63 +0.12 25 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.33 +0.15 25 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 1.05 +0.10 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 +0.08 25 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 76 0
29SEP26 25.00 C 0.14 0.14 0.14 0.09 +0.02 26 5 29 -5
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.92 +0.20 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.42 +0.20 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.92 +0.20 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.42 +0.19 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.93 +0.21 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.42 +0.18 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.93 +0.20 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.42 +0.20 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.95 +0.24 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.39 +0.16 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.93 +0.15 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.51 +0.13 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.16 +0.12 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.85 +0.11 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.53 +0.10 22 0 35 0
30DEC26 20.00 C 1.14 1.14 1.14 1.31 +0.10 22 8 40 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.92 +0.07 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.64 +0.06 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 +0.03 23 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 0.00 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.92 +0.20 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.42 +0.19 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.93 +0.21 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.42 +0.18 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.93 +0.20 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.42 +0.20 26 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.95 +0.20 25 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.44 +0.12 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.05 +0.11 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.70 +0.10 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.39 +0.09 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.10 +0.08 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.78 +0.07 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.55 +0.06 21 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.16 +0.05 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.84 +0.03 21 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 0.00 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
TOTAL CALL 195 10,886 +47
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 166 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 181 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 190 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 309 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 272 0
28MAY26 20.00 P 0.12 0.12 0.03 0.05 -0.10 29 13 394 0
28MAY26 21.00 P 0.86 0.86 0.86 0.65 -0.19 27 15 145 0
28MAY26 22.00 P 0.00 0.00 0.00 1.64 -0.18 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.64 -0.18 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.64 -0.18 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.64 -0.19 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.64 -0.19 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.64 -0.19 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.64 -0.19 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.64 -0.19 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.64 -0.19 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 31 7 193 -7
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 289 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 252 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 347 0
29JUN26 18.50 P 0.23 0.23 0.22 0.17 -0.06 24 5 154 +1
29JUN26 19.00 P 0.32 0.32 0.32 0.31 -0.08 24 15 372 0
29JUN26 19.50 P 0.51 0.51 0.48 0.51 -0.10 24 75 260 +45
29JUN26 20.00 P 0.88 0.88 0.75 0.78 -0.12 23 75 234 +20
29JUN26 21.00 P 1.67 1.67 1.67 1.54 -0.13 25 1 32 +1
29JUN26 22.00 P 0.00 0.00 0.00 2.45 -0.14 28 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.39 -0.17 24 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.38 -0.20 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.34 -0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.34 -0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.34 -0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.34 -0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.34 -0.22 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 84 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 51 0
30JUL26 18.00 P 0.20 0.20 0.20 0.20 -0.03 24 15 60 +15
30JUL26 18.50 P 0.00 0.00 0.00 0.31 -0.04 23 0 39 0
30JUL26 19.00 P 0.00 0.00 0.00 0.47 -0.05 23 0 16 0
30JUL26 19.50 P 0.00 0.00 0.00 0.68 -0.07 23 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 0.95 -0.09 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.64 -0.15 23 0 0 0
30JUL26 22.00 P 2.47 2.47 2.47 2.52 -0.14 25 10 15 0
30JUL26 23.00 P 0.00 0.00 0.00 3.41 -0.17 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.36 -0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.35 -0.22 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.34 -0.23 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.34 -0.23 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.35 -0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 10 0
28AUG26 18.50 P 0.00 0.00 0.00 0.46 -0.04 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.63 -0.07 24 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.85 -0.08 24 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.12 -0.08 24 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 1.79 -0.13 24 0 67 0
28AUG26 22.00 P 0.00 0.00 0.00 2.61 -0.14 25 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 3.46 -0.16 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.38 -0.21 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.37 -0.21 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.37 -0.20 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.40 -0.17 34 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.34 -0.23 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.34 -0.23 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.38 -0.18 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 15.00 P 0.07 0.07 0.07 0.04 0.00 26 15 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 26 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 1,122 0
29SEP26 17.00 P 0.25 0.25 0.25 0.23 -0.03 25 4 85 -4
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.48 -0.03 26 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 -0.04 26 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.85 -0.05 26 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.09 -0.06 26 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.37 -0.07 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.96 -0.09 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.70 -0.12 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.54 -0.25 25 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.58 -0.16 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.57 -0.17 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.58 -0.17 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.56 -0.18 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.53 -0.20 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.51 -0.20 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.49 -0.20 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 65 0
30DEC26 16.50 P 0.28 0.28 0.28 0.25 -0.02 23 4 9 -4
30DEC26 17.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.04 23 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 -0.05 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.80 -0.06 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 -0.07 23 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 -0.08 23 0 38 0
30DEC26 20.00 P 1.74 1.74 1.74 1.52 -0.09 23 2 0 -2
30DEC26 21.00 P 0.00 0.00 0.00 2.09 -0.10 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.80 -0.13 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.61 -0.25 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 -0.16 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.58 -0.17 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.58 -0.18 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.57 -0.17 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.54 -0.19 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.51 -0.20 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.49 -0.20 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.04 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 -0.04 22 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 -0.05 22 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 0.59 -0.07 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 -0.08 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 -0.09 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 -0.10 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.40 -0.11 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 -0.12 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.22 -0.13 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.91 -0.15 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.79 -0.17 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.67 -0.18 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.61 -0.18 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.59 -0.18 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.59 -0.19 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.55 -0.20 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.51 -0.22 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.49 -0.20 35 0 0 0
TOTAL PUT 256 11,670 +65
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$ 16.19
28MAY26 9.25 C 0.00 0.00 0.00 6.99 +0.41 412 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.74 +0.41 395 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.49 +0.41 378 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.24 +0.41 362 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.74 +0.41 330 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.24 +0.41 299 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.75 +0.42 280 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.25 +0.42 251 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.75 +0.42 222 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.25 +0.41 194 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.69 +0.35 0 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.19 +0.35 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.69 +0.35 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.19 +0.35 0 0 175 0
28MAY26 15.50 C 0.37 0.37 0.37 0.69 +0.32 0 1 133 0
28MAY26 16.00 C 0.17 0.25 0.16 0.25 +0.17 27 103 169 -1
28MAY26 16.50 C 0.03 0.03 0.03 0.03 +0.02 26 35 50 -18
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.75 +0.41 109 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.50 +0.41 105 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.25 +0.41 100 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.99 +0.40 91 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.75 +0.41 91 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.50 +0.41 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.25 +0.41 83 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.75 +0.41 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.25 +0.41 68 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.76 +0.41 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.26 +0.41 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.76 +0.41 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.26 +0.39 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.72 +0.35 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.23 +0.36 22 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 +0.34 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.26 +0.32 18 0 125 0
29JUN26 15.50 C 0.88 0.88 0.88 0.85 +0.30 19 1 99 0
29JUN26 16.00 C 0.41 0.41 0.41 0.50 +0.22 19 15 95 -15
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.13 19 0 114 0
29JUN26 17.00 C 0.11 0.11 0.11 0.12 +0.07 19 2 30 +2
29JUN26 17.50 C 0.06 0.06 0.06 0.05 +0.03 19 10 31 +10
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 8 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 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 59 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.01 +0.41 66 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.76 +0.41 63 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.51 +0.41 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.26 +0.41 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.77 +0.41 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.27 +0.41 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.77 +0.40 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.28 +0.41 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.78 +0.41 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.29 +0.40 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.76 +0.36 20 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.27 +0.35 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.79 +0.33 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.35 +0.30 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.96 +0.26 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.64 +0.22 18 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.40 +0.16 18 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.23 +0.10 18 0 16 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 +0.06 18 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.52 +0.41 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.27 +0.41 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.78 +0.41 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.28 +0.40 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.78 +0.40 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.29 +0.40 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.80 +0.41 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.31 +0.38 25 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.79 +0.35 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.31 +0.34 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.86 +0.32 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.44 +0.30 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.07 +0.26 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.75 +0.22 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.51 +0.17 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.34 +0.13 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.21 +0.09 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 +0.05 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.02 +0.40 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.78 +0.41 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.54 +0.42 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.28 +0.40 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 +0.42 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.29 +0.40 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.80 +0.40 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 +0.40 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 +0.40 23 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.33 +0.37 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.84 +0.35 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 +0.33 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.93 +0.31 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.53 +0.29 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 +0.26 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 +0.22 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 +0.18 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.14 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.11 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.07 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.05 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.04 19 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.05 +0.41 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.81 +0.42 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.56 +0.41 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.32 +0.42 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.83 +0.41 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.34 +0.40 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.86 +0.40 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.37 +0.40 18 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 +0.39 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.42 +0.35 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 +0.34 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 +0.32 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 +0.30 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 +0.28 18 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 +0.24 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 +0.23 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 +0.19 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 +0.15 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.13 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.10 19 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.08 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.06 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.04 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 25.00 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 7.05 +0.40 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.81 +0.42 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.56 +0.40 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.32 +0.41 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.83 +0.41 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.34 +0.40 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.86 +0.40 18 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.37 +0.39 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.89 +0.38 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 +0.33 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 +0.33 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 +0.32 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 +0.30 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 +0.28 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.51 +0.25 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.20 +0.22 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 +0.22 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.16 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 +0.13 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 +0.13 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 +0.10 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.09 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.06 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 167 2,116 -22
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 234 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 210 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 163 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 107 0
28MAY26 16.00 P 0.06 0.06 0.05 0.05 -0.19 25 2 60 -1
28MAY26 16.50 P 0.00 0.00 0.00 0.34 -0.33 27 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.81 -0.36 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.31 -0.36 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.81 -0.36 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.31 -0.36 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.81 -0.36 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.31 -0.36 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.81 -0.36 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.81 -0.36 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.81 -0.36 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.81 -0.36 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.81 -0.36 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.81 -0.36 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 11 0
29JUN26 15.00 P 0.04 0.04 0.04 0.04 -0.02 19 5 22 +5
29JUN26 15.50 P 0.12 0.12 0.12 0.11 -0.08 18 22 101 +12
29JUN26 16.00 P 0.24 0.24 0.24 0.26 -0.17 18 15 128 +15
29JUN26 16.50 P 0.00 0.00 0.00 0.53 -0.25 18 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 0.90 -0.29 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.33 -0.34 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.81 -0.36 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.31 -0.36 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.81 -0.36 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.31 -0.36 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.81 -0.36 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.81 -0.36 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 -0.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.81 -0.36 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.81 -0.36 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.81 -0.36 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.20 -0.10 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.38 -0.16 18 0 50 0
30JUL26 16.50 P 0.67 0.67 0.67 0.63 -0.24 18 15 15 +15
30JUL26 17.00 P 0.00 0.00 0.00 0.99 -0.25 19 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.37 -0.31 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.83 -0.34 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.31 -0.36 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.81 -0.36 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.31 -0.36 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.81 -0.36 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.81 -0.36 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.81 -0.36 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.81 -0.36 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.81 -0.36 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.81 -0.36 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 -0.07 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.27 -0.12 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.46 -0.17 18 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.72 -0.20 18 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.04 -0.25 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.42 -0.29 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.85 -0.33 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.32 -0.35 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.81 -0.36 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.31 -0.36 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.81 -0.36 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.81 -0.36 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.81 -0.36 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.81 -0.36 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.81 -0.36 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.81 -0.36 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29SEP26 13.00 P 0.02 0.02 0.02 0.01 -0.01 18 10 13 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.04 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.08 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 -0.12 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 -0.17 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 -0.18 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.12 -0.23 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 -0.27 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.89 -0.30 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 -0.33 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 -0.36 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.31 -0.36 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.81 -0.36 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.81 -0.36 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.81 -0.36 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 -0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.81 -0.36 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 -0.36 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 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 0.01 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.06 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.09 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 -0.11 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 -0.14 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 -0.18 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.19 -0.18 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.49 -0.23 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 -0.24 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 -0.27 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.64 -0.29 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.34 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 -0.36 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.02 -0.37 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 -0.38 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 -0.38 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.89 -0.38 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 -0.40 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.83 -0.39 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.04 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 -0.07 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 -0.09 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 -0.13 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 -0.17 18 0 0 0
30MAR27 16.00 P 1.14 1.14 1.14 1.08 -0.14 19 3 3 +3
30MAR27 16.50 P 0.00 0.00 0.00 1.33 -0.21 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.65 -0.18 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.97 -0.23 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.35 -0.24 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 -0.34 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.19 -0.33 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 -0.34 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.07 -0.36 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.99 -0.37 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.96 -0.36 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.92 -0.36 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.88 -0.37 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.85 -0.37 23 0 0 0
TOTAL PUT 72 2,195 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.50
28MAY26 32.00 C 0.00 0.00 0.00 12.56 +0.95 224 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.56 +0.95 206 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.56 +0.95 188 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.56 +0.95 170 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.56 +0.94 153 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.51 +0.89 97 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.51 +0.89 84 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.51 +0.89 71 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.51 +0.89 58 0 22 0
28MAY26 41.00 C 0.00 0.00 0.00 3.51 +0.88 46 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 2.51 +0.82 34 0 172 0
28MAY26 43.00 C 1.58 1.58 1.58 1.58 +0.69 39 15 249 -10
28MAY26 44.00 C 0.37 0.80 0.37 0.73 +0.38 32 19 424 +4
28MAY26 45.00 C 0.12 0.31 0.12 0.22 +0.11 31 57 762 0
28MAY26 46.00 C 0.06 0.08 0.06 0.04 +0.01 32 19 493 -4
28MAY26 47.00 C 0.02 0.02 0.02 0.01 0.00 36 7 874 -1
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,331 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 631 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 701 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 137 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 157 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 176 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 193 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.59 +0.94 108 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.56 +0.91 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.60 +0.95 97 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.66 +1.01 104 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.58 +0.93 78 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.66 +1.00 91 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.61 +0.95 76 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.58 +0.92 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.62 +0.95 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.62 +0.95 62 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.61 +0.94 55 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.59 +0.91 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.63 +0.95 49 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.61 +0.92 41 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.63 +0.93 40 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.62 +0.91 34 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.60 +0.88 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.62 +0.86 26 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.65 +0.83 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.72 +0.79 25 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 3.84 +0.72 25 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 3.03 +0.63 25 0 296 0
29JUN26 43.00 C 0.00 0.00 0.00 2.33 +0.55 25 0 260 0
29JUN26 44.00 C 1.52 1.73 1.49 1.73 +0.46 26 27 3,682 0
29JUN26 45.00 C 0.00 0.00 0.00 1.24 +0.36 26 0 505 0
29JUN26 46.00 C 0.62 0.85 0.62 0.85 +0.26 26 106 602 +72
29JUN26 47.00 C 0.00 0.00 0.00 0.56 +0.19 26 0 986 0
29JUN26 48.00 C 0.34 0.40 0.34 0.35 +0.12 25 25 906 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 +0.08 25 0 890 0
29JUN26 50.00 C 0.18 0.18 0.18 0.13 +0.05 26 8 773 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 +0.01 26 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 37 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.61 +0.91 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.63 +0.92 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.62 +0.90 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.60 +0.85 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.65 +0.84 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.71 +0.80 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.81 +0.75 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.98 +0.69 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.22 +0.59 26 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.58 +0.53 27 0 51 0
30JUL26 44.00 C 1.67 1.67 1.67 2.02 +0.45 27 15 127 +15
30JUL26 45.00 C 0.00 0.00 0.00 1.55 +0.37 27 0 265 0
30JUL26 46.00 C 0.00 0.00 0.00 1.15 +0.29 27 0 174 0
30JUL26 47.00 C 0.79 0.87 0.79 0.84 +0.23 27 19 289 0
30JUL26 48.00 C 0.54 0.54 0.54 0.61 +0.18 27 1 287 -1
30JUL26 49.00 C 0.00 0.00 0.00 0.43 +0.13 27 0 154 0
30JUL26 50.00 C 0.00 0.00 0.00 0.30 +0.10 27 0 126 0
30JUL26 52.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 116 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 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 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.61 +0.90 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.63 +0.90 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.62 +0.87 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.63 +0.82 25 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.71 +0.81 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.81 +0.76 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.96 +0.70 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.18 +0.62 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.48 +0.51 27 0 15 0
28AUG26 43.00 C 2.94 2.94 2.94 2.92 +0.49 28 15 30 +5
28AUG26 44.00 C 2.26 2.44 2.26 2.40 +0.42 28 17 85 +15
28AUG26 45.00 C 1.99 1.99 1.97 1.95 +0.37 28 17 143 +5
28AUG26 46.00 C 1.28 1.28 1.28 1.55 +0.30 27 3 165 +3
28AUG26 47.00 C 0.00 0.00 0.00 1.23 +0.25 27 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 0.97 +0.21 27 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.75 +0.17 27 0 75 0
28AUG26 50.00 C 0.61 0.61 0.61 0.58 +0.13 27 15 60 +8
28AUG26 52.50 C 0.35 0.39 0.35 0.29 +0.07 27 45 129 +45
28AUG26 55.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.66 +1.00 63 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.61 +0.95 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.58 +0.91 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.62 +0.95 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.62 +0.95 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.61 +0.93 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.59 +0.90 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.63 +0.91 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.61 +0.89 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.63 +0.87 29 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.63 +0.82 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.69 +0.79 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.81 +0.76 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.97 +0.71 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.19 +0.66 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.48 +0.62 28 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 3.83 +0.54 28 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 3.26 +0.46 28 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 2.80 +0.44 28 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 2.36 +0.38 28 0 165 0
29SEP26 46.00 C 1.80 2.00 1.44 2.00 +0.34 28 7 583 +7
29SEP26 47.00 C 1.27 1.63 1.27 1.67 +0.30 28 8 965 +3
29SEP26 48.00 C 1.28 1.40 1.28 1.38 +0.25 28 3 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.14 +0.22 28 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 0.93 +0.19 28 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.54 +0.11 28 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.31 +0.07 28 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.62 +0.95 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.62 +0.94 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.61 +0.92 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.59 +0.89 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.63 +0.90 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.61 +0.82 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.68 +0.80 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.77 +0.61 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.93 +0.55 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.35 +0.68 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.66 +0.66 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.00 +0.60 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.41 +0.58 28 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 4.85 +0.66 28 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 4.21 +0.48 27 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.76 +0.46 28 0 243 0
30DEC26 45.00 C 2.96 2.96 2.96 3.33 +0.41 28 9 127 -9
30DEC26 46.00 C 0.00 0.00 0.00 2.96 +0.39 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 +0.34 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.30 +0.32 28 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 +0.29 28 60 92 +60
30DEC26 50.00 C 0.00 0.00 0.00 1.77 +0.26 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.26 +0.17 28 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.88 +0.10 28 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.12 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 +0.08 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.05 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 10.71 +0.79 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.84 +0.73 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.08 +0.43 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.37 +0.40 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.72 +0.42 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.30 +0.60 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.71 +0.60 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.12 +0.54 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.60 +0.68 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.94 +0.47 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.49 +0.44 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.08 +0.43 27 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 3.68 +0.38 27 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 3.34 +0.38 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.99 +0.32 27 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.70 +0.30 27 0 34 0
30MAR27 50.00 C 2.40 2.40 2.22 2.43 +0.29 27 24 243 +19
30MAR27 52.50 C 0.00 0.00 0.00 1.85 +0.19 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.39 +0.12 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.07 +0.15 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 +0.11 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 +0.09 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.44 +0.07 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
TOTAL CALL 541 27,296 +236
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 178 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 278 0
28MAY26 37.00 P 0.01 0.01 0.01 0.01 0.00 106 45 90 +45
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 452 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 601 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.06 38 0 563 0
28MAY26 43.00 P 0.23 0.23 0.10 0.04 -0.23 33 11 698 -10
28MAY26 44.00 P 0.50 0.50 0.20 0.20 -0.54 30 36 964 +15
28MAY26 45.00 P 1.21 1.21 0.68 0.69 -0.82 29 2 1,240 -1
28MAY26 46.00 P 1.53 1.53 1.53 1.52 -0.89 28 15 936 +15
28MAY26 47.00 P 0.00 0.00 0.00 2.50 -0.90 0 3 684 -3
28MAY26 48.00 P 4.00 4.00 3.46 3.50 -0.90 0 9 667 -4
28MAY26 49.00 P 4.99 4.99 4.99 4.50 -0.90 0 1 359 0
28MAY26 50.00 P 0.00 0.00 0.00 5.50 -0.90 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 8.00 -0.93 0 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 10.50 -0.93 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.00 -0.93 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.50 -0.93 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.00 -0.93 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.50 -0.93 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.00 -0.93 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.50 -0.93 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 74 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 330 0
29JUN26 40.00 P 0.15 0.15 0.15 0.13 -0.10 25 2 673 +2
29JUN26 41.00 P 0.30 0.30 0.25 0.25 -0.16 25 16 576 -8
29JUN26 42.00 P 0.49 0.49 0.46 0.43 -0.25 25 31 197 -20
29JUN26 43.00 P 0.84 0.84 0.84 0.70 -0.36 25 3 348 0
29JUN26 44.00 P 1.26 1.26 1.08 1.09 -0.46 25 29 1,542 0
29JUN26 45.00 P 1.55 1.55 1.55 1.59 -0.58 25 2 318 0
29JUN26 46.00 P 2.42 2.42 2.42 2.21 -0.66 25 18 628 -12
29JUN26 47.00 P 0.00 0.00 0.00 2.95 -0.72 25 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 3.76 -0.77 25 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.63 -0.83 25 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.55 -0.86 25 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 8.00 -0.93 0 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.51 -0.92 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.00 -0.93 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.50 -0.93 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.00 -0.93 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.50 -0.93 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.00 -0.93 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.50 -0.93 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 85 0
30JUL26 37.00 P 0.00 0.00 0.00 0.15 -0.08 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.26 -0.12 26 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.41 -0.16 26 0 147 0
30JUL26 40.00 P 0.00 0.00 0.00 0.60 -0.22 26 0 257 0
30JUL26 41.00 P 0.00 0.00 0.00 0.87 -0.30 26 0 95 0
30JUL26 42.00 P 0.00 0.00 0.00 1.22 -0.37 26 0 197 0
30JUL26 43.00 P 1.94 1.94 1.94 1.65 -0.45 26 15 179 +15
30JUL26 44.00 P 2.39 2.55 2.39 2.17 -0.52 26 60 345 +60
30JUL26 45.00 P 2.78 2.78 2.78 2.77 -0.59 26 15 410 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.44 -0.69 25 0 409 0
30JUL26 47.00 P 4.48 4.50 4.48 4.24 -0.69 26 46 168 +20
30JUL26 48.00 P 0.00 0.00 0.00 5.04 -0.74 26 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 5.89 -0.77 26 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.77 -0.81 26 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 9.17 -0.79 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.59 -0.81 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.05 -0.84 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.51 -0.86 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.99 -0.87 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.49 -0.86 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.99 -0.85 33 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.48 -0.85 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.22 -0.09 27 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.34 -0.12 27 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.49 -0.16 27 0 39 0
28AUG26 39.00 P 0.00 0.00 0.00 0.68 -0.21 27 0 28 0
28AUG26 40.00 P 1.08 1.08 1.08 0.93 -0.27 27 15 62 +15
28AUG26 41.00 P 0.00 0.00 0.00 1.24 -0.32 27 0 28 0
28AUG26 42.00 P 1.80 1.80 1.64 1.61 -0.39 26 10 46 -2
28AUG26 43.00 P 2.33 2.33 2.19 2.05 -0.46 26 30 45 +15
28AUG26 44.00 P 0.00 0.00 0.00 2.57 -0.52 26 0 84 0
28AUG26 45.00 P 0.00 0.00 0.00 3.16 -0.57 26 0 68 0
28AUG26 46.00 P 0.00 0.00 0.00 3.81 -0.68 26 0 135 0
28AUG26 47.00 P 0.00 0.00 0.00 4.58 -0.67 27 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.34 -0.71 27 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.15 -0.73 27 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.99 -0.77 27 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.28 -0.82 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.65 -0.82 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.07 -0.84 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.53 -0.85 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.99 -0.87 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.49 -0.86 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.99 -0.86 33 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.48 -0.86 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 -0.07 28 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 -0.09 28 0 371 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 -0.11 28 0 253 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.15 28 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 -0.19 28 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 1.00 -0.21 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.27 -0.28 27 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 -0.32 27 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 -0.36 27 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.47 -0.43 27 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.99 -0.49 27 0 53 0
29SEP26 45.00 P 3.92 3.92 3.92 3.58 -0.53 27 15 89 +15
29SEP26 46.00 P 0.00 0.00 0.00 4.21 -0.62 27 0 411 0
29SEP26 47.00 P 0.00 0.00 0.00 4.93 -0.61 28 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.65 -0.67 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.43 -0.69 28 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.24 -0.72 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.44 -0.76 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.73 -0.81 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.11 -0.83 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.55 -0.85 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.01 -0.86 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.50 -0.85 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.99 -0.86 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.48 -0.86 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 -0.05 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 -0.06 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.40 -0.09 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 -0.12 28 0 2 0
30DEC26 35.00 P 0.80 0.80 0.80 0.69 -0.16 28 5 38 +5
30DEC26 36.00 P 0.00 0.00 0.00 0.92 -0.16 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.16 -0.18 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 -0.23 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 -0.25 29 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 2.13 -0.30 29 0 166 0
30DEC26 41.00 P 0.00 0.00 0.00 2.54 -0.34 29 60 241 +60
30DEC26 42.00 P 3.30 3.30 3.30 3.00 -0.37 29 1 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.49 -0.42 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.04 -0.45 29 0 49 0
30DEC26 45.00 P 4.97 4.97 4.97 4.62 -0.50 29 5 132 0
30DEC26 46.00 P 0.00 0.00 0.00 5.25 -0.36 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 5.74 -0.55 28 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.62 -0.39 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.36 -0.63 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.13 -0.66 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.19 -0.73 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.40 -0.79 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.74 -0.83 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.16 -0.80 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.54 -0.80 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.93 -0.82 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.35 -0.83 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.79 -0.82 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.84 -0.14 28 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 -0.20 28 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 -0.19 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.56 -0.24 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.89 -0.24 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.22 -0.31 28 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.63 -0.31 28 0 201 0
30MAR27 41.00 P 0.00 0.00 0.00 3.04 -0.37 28 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.53 -0.38 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.02 -0.43 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.57 -0.46 29 0 5 0
30MAR27 45.00 P 0.00 0.00 0.00 5.15 -0.49 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 5.76 -0.53 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.42 -0.54 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.09 -0.60 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.82 -0.61 29 0 2 0
30MAR27 50.00 P 9.20 9.20 9.20 8.56 -0.64 30 1 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.54 -0.70 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.67 -0.76 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.93 -0.81 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.29 -0.83 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.68 -0.79 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.05 -0.79 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.44 -0.80 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.84 -0.82 39 0 0 0
TOTAL PUT 501 29,163 +237
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$ 7.44
28MAY26 5.00 C 0.00 0.00 0.00 2.46 -0.23 298 0 25 0
28MAY26 5.25 C 2.16 2.16 2.16 2.20 -0.24 235 25 0 -25
28MAY26 5.50 C 0.00 0.00 0.00 1.96 -0.23 236 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.70 -0.24 181 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.45 -0.24 155 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.21 -0.23 150 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 -0.23 122 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.71 -0.24 95 0 0 0
28MAY26 7.00 C 0.52 0.59 0.52 0.46 -0.24 67 50 26 +25
28MAY26 7.25 C 0.00 0.00 0.00 0.26 -0.23 66 0 4 0
28MAY26 7.50 C 0.18 0.18 0.12 0.12 -0.17 66 28 246 +25
28MAY26 7.75 C 0.08 0.09 0.05 0.05 -0.11 70 102 486 +10
28MAY26 8.00 C 0.02 0.04 0.02 0.02 -0.05 75 240 421 -60
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.03 84 0 491 0
28MAY26 8.50 C 0.01 0.01 0.01 0.01 -0.01 103 100 342 -19
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 549 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 137 0 719 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 153 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 168 0 637 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 183 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 223 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 248 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 271 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 293 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 314 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 333 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 352 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 370 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 387 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 403 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 419 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 434 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 448 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 462 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 -0.25 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 -0.25 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.22 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 -0.27 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 -0.22 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.25 -0.22 49 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 -0.21 47 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 -0.20 44 0 0 0
29JUN26 7.00 C 0.70 0.70 0.70 0.62 -0.21 42 20 49 +20
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.18 43 0 207 0
29JUN26 7.50 C 0.38 0.38 0.32 0.34 -0.16 42 129 302 +31
29JUN26 7.75 C 0.29 0.29 0.24 0.24 -0.14 42 142 920 +35
29JUN26 8.00 C 0.17 0.17 0.17 0.17 -0.10 43 150 1,185 +150
29JUN26 8.25 C 0.15 0.15 0.12 0.12 -0.08 44 225 638 +200
29JUN26 8.50 C 0.10 0.10 0.10 0.08 -0.06 44 4 1,106 -4
29JUN26 8.75 C 0.07 0.07 0.07 0.05 -0.05 44 10 510 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 1,492 0
29JUN26 9.25 C 0.05 0.05 0.05 0.02 -0.03 44 10 749 +10
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,248 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 366 0
29JUN26 10.00 C 0.03 0.03 0.03 0.01 0.00 50 15 517 -15
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,384 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 183 0
30JUL26 5.00 C 0.00 0.00 0.00 2.46 -0.25 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.20 -0.27 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.98 -0.23 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.72 -0.25 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.49 -0.25 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.25 -0.26 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 -0.22 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.88 -0.21 43 0 0 0
30JUL26 7.00 C 0.71 0.77 0.71 0.71 -0.21 42 123 138 +123
30JUL26 7.25 C 0.65 0.65 0.65 0.58 -0.18 43 160 173 +143
30JUL26 7.50 C 0.45 0.54 0.45 0.46 -0.16 43 86 117 +86
30JUL26 7.75 C 0.41 0.41 0.41 0.37 -0.14 43 180 340 +180
30JUL26 8.00 C 0.32 0.32 0.29 0.29 -0.13 43 355 516 +225
30JUL26 8.25 C 0.24 0.25 0.24 0.23 -0.11 44 398 735 +393
30JUL26 8.50 C 0.00 0.00 0.00 0.17 -0.09 43 0 500 0
30JUL26 8.75 C 0.17 0.17 0.17 0.13 -0.08 43 150 244 +139
30JUL26 9.00 C 0.13 0.13 0.13 0.10 -0.06 43 400 335 +176
30JUL26 9.25 C 0.00 0.00 0.00 0.08 -0.05 44 0 257 0
30JUL26 9.50 C 0.11 0.11 0.11 0.06 -0.04 44 189 1,102 +189
30JUL26 9.75 C 0.09 0.09 0.09 0.04 -0.04 43 60 349 -60
30JUL26 10.00 C 0.08 0.08 0.08 0.03 -0.03 43 30 400 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 300 0
30JUL26 11.50 C 0.04 0.04 0.04 0.01 0.00 49 200 175 -79
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 137 0
28AUG26 5.00 C 0.00 0.00 0.00 2.46 -0.26 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.21 -0.26 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.98 -0.23 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.74 -0.25 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.52 -0.23 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.33 -0.21 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.13 -0.22 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.98 -0.19 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.82 -0.19 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.70 -0.17 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.58 -0.16 43 0 10 0
28AUG26 7.75 C 0.00 0.00 0.00 0.50 -0.14 45 0 0 0
28AUG26 8.00 C 0.44 0.44 0.44 0.41 -0.14 44 100 521 +100
28AUG26 8.25 C 0.38 0.38 0.36 0.34 -0.12 44 380 467 +230
28AUG26 8.50 C 0.00 0.00 0.00 0.28 -0.10 44 0 526 0
28AUG26 8.75 C 0.29 0.29 0.27 0.22 -0.10 44 795 552 +139
28AUG26 9.00 C 0.24 0.24 0.24 0.18 -0.08 44 200 589 0
28AUG26 9.25 C 0.21 0.21 0.21 0.15 -0.07 44 15 215 0
28AUG26 9.50 C 0.00 0.00 0.00 0.12 -0.06 44 0 280 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 -0.06 43 0 884 0
28AUG26 10.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 631 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 206 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.25 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 -0.23 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 -0.22 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 -0.23 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.22 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.21 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 -0.19 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.20 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 -0.17 43 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.78 -0.19 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 -0.16 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 -0.15 43 0 0 0
29SEP26 8.00 C 0.57 0.57 0.51 0.51 -0.13 44 105 122 +92
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.12 44 0 445 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.11 45 0 147 0
29SEP26 8.75 C 0.36 0.36 0.35 0.32 -0.10 44 400 735 +400
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.09 44 0 3,684 0
29SEP26 9.25 C 0.30 0.30 0.30 0.23 -0.08 44 200 258 -96
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.07 44 0 555 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.06 44 0 355 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 610 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.04 44 0 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 1,316 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 512 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 615 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 -0.24 41 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 -0.22 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 -0.21 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.21 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 -0.21 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 -0.21 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.19 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 -0.19 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.18 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.18 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.16 42 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 -0.16 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.14 43 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 -0.14 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 -0.13 43 0 148 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.11 44 0 152 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.12 44 0 145 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.11 44 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.10 44 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.09 44 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 -0.08 44 0 46 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.07 44 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.06 44 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.05 44 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.04 44 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 355 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 118 0
30MAR27 5.00 C 0.00 0.00 0.00 2.55 -0.24 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 -0.22 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.18 -0.21 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.01 -0.21 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.85 -0.21 40 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 -0.21 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.56 -0.21 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.44 -0.20 42 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 -0.19 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.21 -0.19 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.18 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.18 42 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 -0.13 43 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.85 -0.15 42 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.81 -0.11 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.74 -0.12 44 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.68 -0.12 44 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 -0.13 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 -0.13 44 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.12 44 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 -0.12 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.11 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.10 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 -0.08 43 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.06 44 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.05 43 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 184 0
TOTAL CALL 5,776 53,003 +2,763
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 268 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 239 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 211 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 184 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 158 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 307 0
28MAY26 7.00 P 0.02 0.03 0.02 0.02 0.00 68 30 439 +10
28MAY26 7.25 P 0.08 0.08 0.07 0.07 +0.03 67 20 1,134 +15
28MAY26 7.50 P 0.14 0.19 0.12 0.18 +0.07 67 204 865 -16
28MAY26 7.75 P 0.27 0.33 0.27 0.36 +0.14 71 235 1,104 -218
28MAY26 8.00 P 0.47 0.55 0.47 0.59 +0.22 85 177 1,115 -110
28MAY26 8.25 P 0.75 0.78 0.70 0.81 +0.22 0 71 667 -20
28MAY26 8.50 P 0.00 0.00 0.00 1.06 +0.24 0 0 817 0
28MAY26 8.75 P 1.28 1.28 1.28 1.32 +0.26 123 5 1,062 0
28MAY26 9.00 P 1.49 1.57 1.49 1.57 +0.24 139 30 1,090 -120
28MAY26 9.25 P 0.00 0.00 0.00 1.81 +0.23 0 0 115 0
28MAY26 9.50 P 0.00 0.00 0.00 2.06 +0.23 0 0 75 0
28MAY26 9.75 P 0.00 0.00 0.00 2.32 +0.24 186 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.56 +0.23 0 0 395 0
28MAY26 10.50 P 0.00 0.00 0.00 3.07 +0.24 227 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 3.56 +0.23 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.06 +0.24 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.57 +0.25 298 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.06 +0.25 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.56 +0.24 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.07 +0.24 358 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.56 +0.24 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.06 +0.24 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.56 +0.24 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.06 +0.24 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.56 +0.24 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.06 +0.24 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.56 +0.25 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 214 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 374 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.03 44 0 437 0
29JUN26 6.75 P 0.17 0.17 0.17 0.16 +0.05 43 8 853 0
29JUN26 7.00 P 0.26 0.26 0.21 0.24 +0.06 42 248 1,455 +228
29JUN26 7.25 P 0.32 0.35 0.31 0.35 +0.08 42 72 1,604 +15
29JUN26 7.50 P 0.45 0.46 0.42 0.49 +0.11 42 225 1,322 +203
29JUN26 7.75 P 0.59 0.63 0.56 0.67 +0.15 44 200 1,115 +200
29JUN26 8.00 P 0.86 0.86 0.76 0.85 +0.17 44 40 396 +25
29JUN26 8.25 P 1.01 1.01 1.01 1.06 +0.19 46 5 396 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.17 43 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 +0.21 51 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 +0.19 47 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 +0.25 59 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 +0.18 0 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 +0.26 64 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 +0.23 61 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 +0.25 73 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.72 +0.25 76 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.22 +0.26 83 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.71 +0.26 84 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.21 +0.28 91 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.71 +0.26 96 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.21 +0.26 102 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.71 +0.27 108 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.16 +0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.70 +0.28 111 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.20 +0.26 116 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.70 +0.26 121 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.20 +0.27 125 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.70 +0.27 130 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 25 0
30JUL26 6.00 P 0.08 0.08 0.08 0.09 +0.02 44 240 301 +136
30JUL26 6.25 P 0.12 0.12 0.12 0.13 +0.02 43 100 221 +100
30JUL26 6.50 P 0.00 0.00 0.00 0.19 +0.04 42 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.27 +0.05 42 0 493 0
30JUL26 7.00 P 0.35 0.36 0.35 0.37 +0.07 42 433 713 +134
30JUL26 7.25 P 0.45 0.45 0.45 0.49 +0.09 42 5 732 +5
30JUL26 7.50 P 0.60 0.60 0.60 0.63 +0.10 43 130 1,257 +130
30JUL26 7.75 P 0.00 0.00 0.00 0.79 +0.12 43 0 186 0
30JUL26 8.00 P 0.92 0.92 0.92 0.97 +0.14 44 2 900 0
30JUL26 8.25 P 1.17 1.17 1.17 1.17 +0.16 45 10 64 +10
30JUL26 8.50 P 0.00 0.00 0.00 1.38 +0.18 46 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 +0.19 48 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.82 +0.20 49 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 +0.22 50 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.28 +0.21 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 +0.22 53 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.75 +0.24 53 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.24 +0.24 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.72 +0.24 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.22 +0.25 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.71 +0.25 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.21 +0.27 68 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.71 +0.26 72 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.21 +0.26 76 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.71 +0.27 80 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 56 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.01 43 0 439 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 345 0
28AUG26 6.25 P 0.20 0.20 0.20 0.21 +0.04 44 100 132 +89
28AUG26 6.50 P 0.28 0.28 0.27 0.28 +0.04 43 250 491 +39
28AUG26 6.75 P 0.00 0.00 0.00 0.37 +0.06 43 0 461 0
28AUG26 7.00 P 0.45 0.45 0.45 0.47 +0.06 43 226 765 +226
28AUG26 7.25 P 0.58 0.58 0.58 0.60 +0.09 43 15 496 +15
28AUG26 7.50 P 0.71 0.71 0.71 0.74 +0.10 43 295 406 +67
28AUG26 7.75 P 0.00 0.00 0.00 0.90 +0.12 44 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.07 +0.13 44 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.24 +0.12 43 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.44 +0.14 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.65 +0.15 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.16 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.09 +0.17 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.31 +0.18 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.54 +0.19 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.77 +0.19 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.26 +0.21 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.74 +0.23 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.23 +0.26 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 44 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 90 0
29SEP26 5.75 P 0.17 0.17 0.17 0.16 +0.02 44 160 357 +160
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 397 0
29SEP26 6.25 P 0.28 0.28 0.28 0.28 +0.04 44 15 1,765 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.36 +0.04 43 0 309 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.05 43 0 973 0
29SEP26 7.00 P 0.55 0.55 0.55 0.58 +0.08 44 190 2,671 +38
29SEP26 7.25 P 0.68 0.68 0.68 0.71 +0.09 44 185 1,108 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.11 45 0 482 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.12 45 0 294 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 +0.12 45 0 204 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.13 46 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 +0.15 47 0 765 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.14 46 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 +0.15 47 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.16 47 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.17 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.18 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.82 +0.16 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 +0.18 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.76 +0.19 50 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.21 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.72 +0.21 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.21 +0.23 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.71 +0.25 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.21 +0.25 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.71 +0.27 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.19 +0.24 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.70 +0.26 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.20 +0.26 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.70 +0.26 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 647 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.03 44 0 77 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 +0.02 44 0 201 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.03 44 0 222 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 203 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 +0.04 44 0 64 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.05 44 0 458 0
30DEC26 6.75 P 0.70 0.70 0.70 0.68 +0.06 45 1 345 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.81 +0.08 45 0 63 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 +0.08 45 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.09 45 0 46 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 +0.10 45 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.10 45 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.11 45 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.13 46 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 +0.14 46 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.14 47 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 +0.15 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.16 47 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.17 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 +0.18 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 +0.19 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.90 +0.20 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 +0.21 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 +0.22 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.34 +0.21 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.82 +0.20 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.29 +0.20 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.78 +0.22 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.26 +0.21 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.74 +0.21 60 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.04 44 0 206 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.04 44 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.04 44 0 19 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.04 44 0 219 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 +0.06 44 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 +0.06 44 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.24 +0.07 44 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 +0.07 44 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.08 45 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 +0.10 45 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 +0.10 45 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.11 46 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 +0.12 46 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 +0.12 46 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 +0.13 46 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 +0.14 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.09 +0.14 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.53 +0.17 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.98 +0.17 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.45 +0.19 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.92 +0.20 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 +0.20 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.86 +0.19 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.33 +0.20 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.80 +0.20 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.27 +0.20 54 0 0 0
TOTAL PUT 3,927 50,708 +1,377
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$ 7.45
28MAY26 4.90 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.45 -0.16 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.20 -0.16 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.95 -0.16 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.70 -0.16 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.20 -0.16 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.95 -0.16 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.70 -0.16 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.45 -0.16 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 -0.17 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.10 27 0 30 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 219 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 182 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.79 -0.13 88 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.69 -0.13 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.59 -0.13 81 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.13 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 -0.13 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.13 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 -0.14 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 -0.12 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.12 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.13 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.13 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 -0.13 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.11 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.09 20 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.06 20 0 81 0
29JUN26 8.00 C 0.05 0.05 0.05 0.04 -0.03 21 1 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 19 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 110 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.26 - 53 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 2.01 -0.11 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 -0.12 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 -0.12 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.27 -0.12 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.02 -0.13 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.79 -0.13 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.57 -0.13 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.40 -0.11 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.26 -0.09 21 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.16 -0.06 21 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 33 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.03 21 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.27 - 44 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.01 -0.13 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.78 -0.11 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.54 -0.11 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 -0.12 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 -0.12 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.84 -0.12 24 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.63 -0.12 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.46 -0.11 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.32 -0.10 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 -0.06 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.05 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.82 -0.12 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.73 -0.11 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 -0.11 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 -0.12 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 -0.12 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 -0.11 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.12 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 -0.12 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.11 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.12 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 -0.14 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.13 20 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 -0.10 21 0 1,300 0
29SEP26 7.50 C 0.43 0.43 0.43 0.37 -0.10 20 30 730 +29
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.07 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.06 21 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.05 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.04 20 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.76 -0.11 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 -0.11 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 -0.11 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 -0.14 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 -0.12 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 -0.12 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.13 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 -0.13 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.14 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 -0.12 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 -0.11 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.08 22 0 0 0
30DEC26 7.50 C 0.54 0.54 0.54 0.48 -0.07 22 30 30 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.07 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.05 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 -0.11 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 -0.12 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 -0.12 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.12 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 -0.13 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 -0.13 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 -0.14 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 -0.14 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 -0.13 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 -0.10 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 -0.09 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.08 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.07 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.07 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.05 21 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 61 8,861 +59
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 +0.05 28 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.30 +0.13 0 0 30 -165
28MAY26 8.00 P 0.00 0.00 0.00 0.57 +0.18 75 0 102 -110
28MAY26 8.25 P 0.00 0.00 0.00 0.80 +0.16 0 0 130 0
28MAY26 8.50 P 0.00 0.00 0.00 1.05 +0.16 0 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 1.30 +0.16 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.05 +0.13 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 38 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 742 0
29JUN26 7.25 P 0.10 0.10 0.10 0.09 +0.03 19 20 755 +20
29JUN26 7.50 P 0.19 0.19 0.19 0.20 +0.06 19 10 220 0
29JUN26 7.75 P 0.34 0.34 0.34 0.37 +0.10 21 10 87 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.57 +0.13 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.80 +0.15 0 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 1.05 +0.16 0 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 1.30 +0.16 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.05 +0.13 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 +0.04 20 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.27 +0.06 20 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.42 +0.08 20 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.61 +0.10 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.82 +0.13 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.05 +0.14 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.30 +0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.05 +0.13 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 6.50 P 0.04 0.04 0.04 0.04 +0.01 22 20 20 +20
28AUG26 6.75 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
28AUG26 7.50 P 0.28 0.28 0.28 0.33 +0.07 21 100 100 +100
28AUG26 7.75 P 0.00 0.00 0.00 0.47 +0.08 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.67 +0.12 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.85 +0.12 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.07 +0.14 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.30 +0.14 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.05 +0.13 0 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 37 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 34 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 20 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.05 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 +0.06 20 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 +0.08 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.10 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.12 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 +0.13 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 +0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 +0.13 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.05 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 +0.07 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.09 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.11 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.09 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 +0.10 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.10 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.10 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 +0.10 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 +0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.57 +0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 +0.04 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.05 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 +0.06 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 +0.08 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.10 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 +0.07 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 +0.09 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.09 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 +0.10 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 +0.10 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 +0.11 13 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.39 +0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 +0.11 0 0 0 0
TOTAL PUT 160 10,215 -125
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$ 5.33
28MAY26 3.90 C 0.00 0.00 0.00 1.44 -0.06 227 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.14 -0.06 180 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.04 -0.06 165 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.84 -0.06 135 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.74 -0.06 121 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.64 -0.06 106 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.54 -0.06 92 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.44 -0.06 77 0 525 0
28MAY26 5.00 C 0.35 0.35 0.35 0.34 -0.07 62 3 4,012 0
28MAY26 5.25 C 0.10 0.10 0.10 0.11 -0.06 39 16 1,269 -16
28MAY26 5.50 C 0.01 0.01 0.01 0.01 -0.03 37 33 1,815 +22
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 3,566 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 772 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.44 -0.06 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.23 -0.07 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.14 -0.06 61 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.04 -0.06 56 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.93 -0.07 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 -0.06 47 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 -0.07 42 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 -0.07 37 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.54 -0.07 33 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 -0.07 28 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 -0.07 27 0 1,760 0
29JUN26 5.25 C 0.17 0.17 0.16 0.17 -0.04 26 73 1,023 +73
29JUN26 5.50 C 0.09 0.09 0.08 0.08 -0.02 27 42 897 +7
29JUN26 5.75 C 0.03 0.04 0.03 0.03 -0.02 27 7 2,700 +7
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,608 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.44 -0.06 58 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.24 -0.06 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.14 -0.06 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.04 -0.06 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.84 -0.06 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.74 -0.07 32 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.64 -0.07 29 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 -0.07 26 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 -0.07 22 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.37 -0.06 24 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.23 -0.03 25 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 111 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 6,126 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 691 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.14 -0.06 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.04 -0.06 36 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.84 -0.06 30 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 -0.07 24 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.47 -0.07 23 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.41 -0.06 24 0 118 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 -0.06 24 0 190 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 -0.06 25 0 70 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 -0.03 26 0 7,695 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 485 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.02 27 0 430 0
28AUG26 6.50 C 0.04 0.04 0.04 0.02 -0.02 26 50 160 +50
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.44 -0.06 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.34 -0.06 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.24 -0.06 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 -0.06 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 -0.06 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 -0.06 26 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.06 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.05 26 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.06 26 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.04 27 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.04 27 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.03 27 0 880 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.02 27 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.44 -0.06 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 -0.06 27 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 -0.06 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 -0.06 23 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 -0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 -0.05 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.05 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.05 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 -0.04 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 -0.04 24 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 -0.03 24 0 810 0
30DEC26 5.00 C 0.50 0.50 0.50 0.56 -0.04 24 84 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.03 24 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 320 0
30DEC26 5.75 C 0.23 0.23 0.22 0.24 -0.02 25 18 712 +8
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.02 25 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 26 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 229 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.44 -0.06 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.34 -0.06 20 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 1.24 -0.06 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 -0.05 20 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 -0.04 21 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.01 -0.05 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.04 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 -0.03 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.63 -0.03 23 0 3 0
30MAR27 5.25 C 0.42 0.42 0.42 0.51 -0.02 24 65 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 -0.02 24 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.02 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 -0.02 24 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 21 0
30MAR27 6.75 C 0.11 0.11 0.11 0.11 -0.01 25 12 12 +12
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 25 0 25 0
30MAR27 7.25 C 0.08 0.08 0.08 0.06 -0.01 25 6 28 +6
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 8.00 C 0.06 0.06 0.06 0.03 0.00 26 300 300 +300
TOTAL CALL 709 54,998 +469
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 198 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 795 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,224 0
28MAY26 5.25 P 0.02 0.03 0.02 0.02 -0.01 32 72 1,284 +72
28MAY26 5.50 P 0.18 0.18 0.18 0.18 +0.03 38 350 519 -148
28MAY26 5.75 P 0.42 0.42 0.42 0.42 +0.06 0 200 3,370 -25
28MAY26 6.00 P 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.43 +0.07 176 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.43 +0.07 255 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.68 +0.07 273 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,194 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 1,654 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 24 0 2,469 0
29JUN26 5.25 P 0.16 0.16 0.16 0.17 +0.02 25 5 1,102 +5
29JUN26 5.50 P 0.33 0.33 0.32 0.33 +0.04 25 6 1,456 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.55 +0.06 29 0 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 +0.05 35 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 +0.05 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.53 +0.08 50 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.78 +0.08 55 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.03 +0.08 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.28 +0.08 66 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.53 +0.08 71 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 +0.08 76 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.03 +0.08 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.28 +0.08 84 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.53 +0.08 88 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 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 27 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 22 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 0.00 23 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 0.00 22 0 364 0
30JUL26 4.80 P 0.05 0.05 0.05 0.05 0.00 23 30 323 0
30JUL26 4.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 528 0
30JUL26 5.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 425 0
30JUL26 5.25 P 0.21 0.21 0.20 0.21 +0.02 23 310 562 +310
30JUL26 5.50 P 0.37 0.37 0.37 0.37 +0.04 24 30 90 +30
30JUL26 5.75 P 0.00 0.00 0.00 0.58 +0.05 27 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.79 +0.05 26 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.28 +0.07 34 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.53 +0.08 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.78 +0.08 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.03 +0.08 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.28 +0.08 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.53 +0.08 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.78 +0.08 57 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
28AUG26 4.70 P 0.06 0.06 0.06 0.07 0.00 25 3 53 +3
28AUG26 4.80 P 0.00 0.00 0.00 0.09 -0.01 25 0 41 0
28AUG26 4.90 P 0.00 0.00 0.00 0.12 0.00 25 0 39 0
28AUG26 5.00 P 0.17 0.17 0.17 0.16 0.00 26 10 342 +10
28AUG26 5.25 P 0.30 0.30 0.30 0.28 +0.02 26 55 130 +55
28AUG26 5.50 P 0.44 0.44 0.44 0.43 +0.01 27 200 281 +200
28AUG26 5.75 P 0.00 0.00 0.00 0.62 +0.03 28 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 0.83 +0.03 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.31 +0.05 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.56 +0.06 40 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.81 +0.07 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.06 +0.08 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.30 +0.07 50 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.55 +0.07 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.79 +0.07 53 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 25 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 25 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 27 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 27 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 27 0 3,779 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 27 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.01 28 0 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 2,361 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.01 28 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 +0.02 28 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.03 29 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 +0.04 30 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 +0.04 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 +0.05 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 +0.06 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 +0.06 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 +0.07 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.33 +0.06 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.06 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 +0.07 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 +0.07 63 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 25 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 26 0 81 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 25 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.01 25 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 72 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 25 0 202 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.02 26 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.02 26 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.03 26 0 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.04 26 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.04 27 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.05 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.05 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 +0.05 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 +0.06 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.07 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 +0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.33 +0.06 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.06 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 +0.07 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.11 +0.07 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 +0.02 25 0 40 0
30MAR27 4.20 P 0.07 0.07 0.07 0.08 +0.02 24 11 226 +1
30MAR27 4.30 P 0.00 0.00 0.00 0.10 +0.01 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.01 24 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 31 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.01 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.01 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 +0.02 24 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 +0.03 25 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 47 0
30MAR27 5.25 P 0.48 0.48 0.48 0.45 +0.04 25 7 17 +7
30MAR27 5.50 P 0.00 0.00 0.00 0.60 +0.05 26 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.05 26 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.06 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 +0.05 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.59 +0.06 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.83 +0.06 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 +0.06 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.33 +0.06 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 +0.06 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.85 +0.07 41 0 0 0
TOTAL PUT 1,289 43,133 +521
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$ 25.74
28MAY26 17.50 C 0.00 0.00 0.00 8.24 +0.17 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.77 +0.20 235 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.27 +0.20 219 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.74 +0.17 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.24 +0.17 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.77 +0.20 173 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.74 +0.19 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.74 +0.19 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.74 +0.19 0 0 0 0
28MAY26 24.00 C 1.99 1.99 1.66 1.77 +0.17 59 60 60 +15
28MAY26 25.00 C 0.90 0.90 0.90 0.81 +0.08 40 15 32 +2
28MAY26 26.00 C 0.26 0.36 0.26 0.22 0.00 43 126 522 +112
28MAY26 27.00 C 0.08 0.15 0.08 0.03 -0.02 44 478 800 +411
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 316 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 976 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 433 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 325 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 157 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 172 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 185 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 198 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 223 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 10.79 +0.19 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.28 +0.16 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.78 +0.16 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.30 +0.18 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.80 +0.19 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.26 +0.13 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.77 +0.13 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.32 +0.18 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.82 +0.17 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.33 +0.19 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.77 +0.12 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.86 +0.23 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.87 +0.18 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.98 +0.16 34 0 166 0
29JUN26 24.00 C 0.00 0.00 0.00 2.20 +0.13 35 0 281 0
29JUN26 25.00 C 1.61 1.66 1.61 1.52 +0.09 34 16 210 +14
29JUN26 26.00 C 1.24 1.24 1.05 1.00 +0.07 34 17 288 +15
29JUN26 27.00 C 0.62 0.70 0.62 0.64 +0.06 35 32 364 +27
29JUN26 28.00 C 0.41 0.48 0.41 0.37 +0.03 35 30 551 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 1,258 0
29JUN26 30.00 C 0.25 0.25 0.24 0.11 +0.01 35 18 284 +18
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 2,308 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 36 0 607 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.39 +0.19 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.93 +0.22 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.44 +0.22 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.93 +0.20 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.38 +0.13 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.97 +0.19 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.04 +0.24 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.10 +0.16 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.31 +0.15 35 0 15 0
30JUL26 24.00 C 2.71 2.71 2.71 2.60 +0.11 35 7 28 +7
30JUL26 25.00 C 2.19 2.19 2.19 1.99 +0.10 35 11 56 +11
30JUL26 26.00 C 1.57 1.73 1.50 1.49 +0.08 35 33 83 +16
30JUL26 27.00 C 1.09 1.09 1.09 1.10 +0.06 36 1 101 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.79 +0.05 36 0 103 0
30JUL26 29.00 C 0.00 0.00 0.00 0.55 +0.04 36 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 49 0
30JUL26 31.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 146 0
30JUL26 32.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 24 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 0.00 36 0 23 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 0.00 37 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 7.54 +0.22 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.07 +0.23 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.61 +0.23 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.15 +0.22 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.27 +0.28 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.44 +0.25 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.61 +0.14 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.94 +0.10 36 0 0 0
28AUG26 25.00 C 2.57 2.57 2.57 2.36 +0.09 36 15 75 +15
28AUG26 26.00 C 0.00 0.00 0.00 1.88 +0.08 36 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 1.49 +0.07 37 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 1.16 +0.07 37 0 43 0
28AUG26 29.00 C 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.66 +0.05 37 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.48 +0.03 37 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 0.00 36 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 8.57 +0.20 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.11 +0.21 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.62 +0.19 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.18 +0.20 42 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.73 +0.20 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.29 +0.19 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.45 +0.19 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.68 +0.24 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.90 +0.15 37 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.26 +0.13 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.63 +0.04 35 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.22 +0.10 37 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 1.82 +0.09 37 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.49 +0.08 37 0 401 0
29SEP26 29.00 C 0.00 0.00 0.00 1.19 +0.07 37 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.94 +0.05 37 0 82 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 +0.05 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.58 +0.04 37 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 +0.04 37 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 35 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 0.00 37 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 8.70 +0.19 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.30 +0.23 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.82 +0.18 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.42 +0.20 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.05 +0.24 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.63 +0.21 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.84 +0.17 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.17 +0.17 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.55 +0.18 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.93 +0.14 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.40 +0.13 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.94 +0.11 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.55 +0.10 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.21 +0.10 37 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 1.88 +0.09 37 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.59 +0.08 37 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.34 +0.07 37 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 +0.06 37 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 +0.06 37 0 0 0
30DEC26 34.00 C 1.00 1.00 1.00 0.79 +0.04 37 1 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 +0.04 37 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 +0.04 37 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 +0.03 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 57 0
30MAR27 17.50 C 0.00 0.00 0.00 8.97 +0.20 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.54 +0.18 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.14 +0.17 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.74 +0.16 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.39 +0.19 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.03 +0.19 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.34 +0.19 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.70 +0.20 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.10 +0.19 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.53 +0.27 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.02 +0.26 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.56 +0.13 38 0 33 0
30MAR27 27.00 C 0.00 0.00 0.00 3.14 +0.13 38 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 2.78 +0.12 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.43 +0.10 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.15 +0.10 38 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.88 +0.10 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.65 +0.08 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.44 +0.08 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 +0.07 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 +0.09 38 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.96 +0.08 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.82 +0.06 37 0 15 0
TOTAL CALL 860 17,457 +664
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 205 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 177 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 163 0 45 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 243 0
28MAY26 24.00 P 0.02 0.02 0.02 0.01 -0.02 49 34 422 +7
28MAY26 25.00 P 0.07 0.08 0.07 0.08 -0.11 43 4 474 0
28MAY26 26.00 P 0.38 0.46 0.38 0.48 -0.18 43 48 582 -13
28MAY26 27.00 P 1.80 1.80 0.90 1.31 -0.18 52 68 661 -5
28MAY26 28.00 P 2.60 2.80 2.28 2.33 -0.13 85 190 723 0
28MAY26 29.00 P 0.00 0.00 0.00 3.26 -0.20 0 0 124 0
28MAY26 30.00 P 0.00 0.00 0.00 4.26 -0.20 0 0 80 0
28MAY26 31.00 P 5.20 5.20 5.20 5.26 -0.20 0 100 45 -100
28MAY26 32.00 P 0.00 0.00 0.00 6.28 -0.18 143 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.28 -0.18 160 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.28 -0.18 176 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.26 -0.20 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.28 -0.18 207 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.28 -0.18 221 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.26 -0.20 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.28 -0.18 247 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 243 0
29JUN26 22.00 P 0.14 0.14 0.11 0.08 -0.01 35 30 313 0
29JUN26 23.00 P 0.25 0.25 0.18 0.19 -0.03 35 50 511 0
29JUN26 24.00 P 0.46 0.46 0.46 0.40 -0.06 35 15 620 -15
29JUN26 25.00 P 0.81 0.81 0.66 0.73 -0.07 34 135 549 -84
29JUN26 26.00 P 1.40 1.40 1.14 1.21 -0.09 35 13 679 +10
29JUN26 27.00 P 2.20 2.20 2.20 1.85 -0.12 35 10 370 0
29JUN26 28.00 P 3.00 3.00 3.00 2.57 -0.16 35 10 430 +10
29JUN26 29.00 P 3.80 3.80 3.80 3.41 -0.17 34 10 3,363 0
29JUN26 30.00 P 4.80 4.80 4.80 4.39 -0.12 40 10 250 +9
29JUN26 31.00 P 0.00 0.00 0.00 5.33 -0.15 41 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.30 -0.16 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.30 -0.16 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.28 -0.18 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.26 -0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.28 -0.18 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.28 -0.18 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.27 -0.19 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.28 -0.18 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.26 -0.20 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.26 -0.20 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 31 0
30JUL26 21.00 P 0.15 0.15 0.15 0.14 -0.02 36 6 102 +6
30JUL26 22.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 34 0
30JUL26 23.00 P 0.45 0.45 0.44 0.47 -0.05 36 200 285 +160
30JUL26 24.00 P 0.75 0.75 0.71 0.76 -0.05 36 70 180 +15
30JUL26 25.00 P 1.21 1.21 1.04 1.15 -0.06 36 82 112 +75
30JUL26 26.00 P 1.54 1.54 1.54 1.64 -0.09 35 80 129 +39
30JUL26 27.00 P 2.15 2.15 2.14 2.24 -0.11 35 30 107 +15
30JUL26 28.00 P 0.00 0.00 0.00 2.92 -0.14 35 0 160 0
30JUL26 29.00 P 0.00 0.00 0.00 3.66 -0.07 35 0 117 0
30JUL26 30.00 P 5.00 5.00 5.00 4.52 -0.03 35 10 80 +10
30JUL26 31.00 P 0.00 0.00 0.00 5.46 -0.16 38 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.42 -0.12 40 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.35 -0.14 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.28 -0.18 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.26 -0.20 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.28 -0.18 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.28 -0.18 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.48 -0.03 37 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.72 -0.04 36 0 6 0
28AUG26 24.00 P 0.00 0.00 0.00 1.04 -0.07 36 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.46 -0.07 36 0 32 0
28AUG26 26.00 P 1.97 1.97 1.97 1.97 -0.09 36 3 34 +3
28AUG26 27.00 P 0.00 0.00 0.00 2.57 -0.10 36 0 31 0
28AUG26 28.00 P 0.00 0.00 0.00 3.22 -0.14 36 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 3.95 -0.15 36 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.80 -0.10 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.74 -0.06 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.57 -0.12 40 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.45 -0.15 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.35 -0.18 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.29 -0.19 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.28 -0.18 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.28 -0.18 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 124 0
29SEP26 20.00 P 0.33 0.33 0.33 0.29 -0.02 37 20 67 +14
29SEP26 21.00 P 0.00 0.00 0.00 0.46 -0.03 37 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 -0.04 37 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 -0.03 37 0 68 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 -0.05 37 0 1,401 0
29SEP26 25.00 P 1.70 1.70 1.68 1.76 -0.07 37 50 559 +50
29SEP26 26.00 P 0.00 0.00 0.00 2.27 -0.09 37 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.87 -0.10 37 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.42 -0.19 35 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.22 -0.11 37 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 4.99 -0.21 37 0 70 0
29SEP26 31.00 P 5.75 5.75 5.75 5.81 -0.21 37 100 113 +83
29SEP26 32.00 P 0.00 0.00 0.00 6.65 -0.22 37 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.50 -0.25 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.50 -0.16 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.43 -0.15 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.34 -0.17 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.30 -0.16 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.27 -0.19 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.28 -0.18 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.26 -0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.26 -0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.02 37 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.02 37 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.03 37 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 -0.02 37 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 -0.02 37 0 19 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 -0.02 37 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.60 -0.03 37 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.01 -0.05 36 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.50 -0.05 36 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.03 -0.08 36 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.64 -0.08 37 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.30 -0.09 37 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.99 -0.12 37 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.74 -0.13 38 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.52 -0.14 38 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.32 -0.17 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.18 -0.15 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.04 -0.15 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.92 -0.15 40 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 10.80 -0.17 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.73 -0.15 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.64 -0.17 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.56 -0.18 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 24 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 -0.03 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.86 -0.02 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 -0.02 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 -0.03 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 -0.03 37 0 2 0
30MAR27 23.00 P 1.89 1.89 1.89 2.03 -0.04 36 15 21 +15
30MAR27 24.00 P 0.00 0.00 0.00 2.47 -0.05 36 0 13 0
30MAR27 25.00 P 3.00 3.00 3.00 2.95 -0.06 36 3 15 -2
30MAR27 26.00 P 0.00 0.00 0.00 3.50 -0.06 36 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.09 -0.06 36 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.76 -0.06 37 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.47 -0.05 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.17 -0.10 37 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.92 -0.12 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.72 -0.12 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.53 -0.13 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.37 -0.13 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.21 -0.15 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.08 -0.15 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.96 -0.16 39 0 0 0
TOTAL PUT 1,396 18,497 +302
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 0.00 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 -0.02 12 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.04 -0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 174 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 169 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 163 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 158 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 152 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 147 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 142 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 138 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 133 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 129 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 125 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 120 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 116 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 112 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 109 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 104 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 100 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 96 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 92 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 89 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 85 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 80 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 76 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 63 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 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.06 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 -0.02 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 25 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 2.58 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 0.00 21 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 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 -0.01 21 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 0.83 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 -0.01 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 21 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 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.01 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 0.08 -0.01 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 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.70 -0.01 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 2.04 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.65 0.00 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 1.14 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.01 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 0.33 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.01 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 22 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 0.00 228 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.02 13 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 0.00 190 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.55 -0.01 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 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.06 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.01 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 0.57 -0.01 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 1.09 -0.01 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 -0.01 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 0.02 -0.01 20 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 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 22 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 0.19 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 -0.01 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 0.56 -0.01 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 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 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 22 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 0.20 -0.01 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 0.34 -0.01 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 -0.01 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 1.26 -0.01 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 2.05 -0.01 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$ 2.62
28MAY26 1.85 C 0.00 0.00 0.00 0.78 -0.02 286 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.73 -0.02 267 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.68 -0.02 249 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.63 -0.02 232 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.53 -0.02 197 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.43 -0.02 163 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.33 -0.02 130 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.23 -0.02 97 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.06 -0.01 63 0 75 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 153 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 175 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 195 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 214 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 232 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 250 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 266 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 282 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 298 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 313 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 327 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 367 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 404 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.79 -0.01 77 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.74 -0.01 72 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.69 -0.01 67 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.64 -0.01 62 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.54 -0.02 53 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.08 -0.01 34 0 40 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 -0.01 35 0 46 0
29JUN26 2.90 C 0.00 0.00 0.00 0.03 -0.01 35 0 63 0
29JUN26 3.00 C 0.01 0.01 0.01 0.02 0.00 37 6 107 +6
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30JUL26 1.85 C 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.75 -0.01 56 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.07 0.00 37 0 107 0
30JUL26 3.00 C 0.04 0.05 0.04 0.05 0.00 37 4 15 +2
30JUL26 3.10 C 0.00 0.00 0.00 0.03 0.00 35 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.02 0.00 35 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.76 -0.01 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.71 -0.01 47 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28AUG26 3.00 C 0.07 0.07 0.07 0.07 -0.01 35 46 46 +46
28AUG26 3.10 C 0.00 0.00 0.00 0.06 0.00 37 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 0.00 35 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.80 -0.02 39 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 -0.01 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 37 0 102 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 36 0 103 0
29SEP26 3.60 C 0.03 0.03 0.03 0.02 0.00 35 3 211 +3
29SEP26 3.70 C 0.02 0.02 0.02 0.01 0.00 32 4 209 +4
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 1.85 C 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 -0.02 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.01 36 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.01 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 3.70 C 0.06 0.06 0.06 0.05 -0.01 36 2 2 +2
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30DEC26 4.20 C 0.03 0.03 0.03 0.01 0.00 31 3 13 +3
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 1.85 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.79 -0.02 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 -0.02 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 -0.02 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.35 -0.01 37 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.01 36 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 68 3,189 +66
28MAY26 1.85 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.01 51 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.09 +0.01 47 0 66 0
28MAY26 2.80 P 0.20 0.20 0.20 0.18 +0.03 0 7 67 -7
28MAY26 2.90 P 0.00 0.00 0.00 0.28 +0.03 0 0 140 0
28MAY26 3.00 P 0.39 0.39 0.38 0.38 +0.03 0 18 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 32 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 32 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 32 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 +0.02 33 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 +0.01 30 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 +0.01 28 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.38 +0.01 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.48 +0.02 0 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30JUL26 2.40 P 0.04 0.04 0.04 0.05 0.00 32 3 3 +3
30JUL26 2.50 P 0.08 0.08 0.08 0.09 +0.01 33 1 88 +1
30JUL26 2.60 P 0.13 0.13 0.13 0.13 +0.01 32 200 200 +177
30JUL26 2.70 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 +0.01 32 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.33 +0.02 34 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.42 +0.03 37 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.49 +0.02 31 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.68 +0.02 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.48 +0.03 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 34 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.28 +0.01 34 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.43 +0.01 34 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.52 +0.03 36 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.60 +0.02 34 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.69 +0.02 33 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.28 +0.03 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 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.01 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 +0.01 34 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 +0.01 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.31 +0.01 34 0 3 0
29SEP26 2.90 P 0.38 0.38 0.38 0.37 0.00 33 10 30 +10
29SEP26 3.00 P 0.00 0.00 0.00 0.46 +0.02 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 +0.02 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.62 +0.02 35 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.71 +0.02 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.80 +0.02 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.90 +0.02 39 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 0.99 +0.02 38 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.08 +0.02 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30DEC26 2.50 P 0.20 0.20 0.20 0.20 0.00 34 7 9 +7
30DEC26 2.60 P 0.00 0.00 0.00 0.25 +0.01 34 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
30DEC26 2.80 P 0.35 0.35 0.35 0.37 +0.01 35 8 13 +8
30DEC26 2.90 P 0.00 0.00 0.00 0.43 0.00 34 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.59 +0.02 36 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 +0.02 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.84 +0.02 37 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 +0.01 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.02 +0.02 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.11 +0.01 39 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.20 +0.01 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.29 +0.01 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.39 +0.01 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.48 +0.01 0 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.58 +0.02 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.68 +0.02 0 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 +0.01 35 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.30 +0.01 35 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.36 +0.01 35 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 -0.01 35 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.56 +0.01 36 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 +0.01 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.71 +0.02 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.79 +0.02 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.87 +0.02 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.96 +0.02 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.04 +0.01 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.14 +0.02 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.41 0.00 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.51 +0.02 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.61 +0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.70 +0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.89 +0.02 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.99 +0.02 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
TOTAL PUT 254 3,349 +199
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$ 19.26
28MAY26 10.50 C 0.00 0.00 0.00 8.76 -0.20 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 8.26 -0.19 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 7.76 -0.20 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 7.26 -0.20 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.76 -0.20 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.26 -0.20 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.76 -0.20 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.26 -0.20 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.76 -0.20 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.26 -0.20 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 3.76 -0.21 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 3.26 -0.20 0 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 2.76 -0.20 0 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 2.26 -0.20 0 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 1.76 -0.20 0 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 1.26 -0.22 0 0 163 0
28MAY26 18.50 C 0.75 0.75 0.75 0.79 -0.21 42 8 124 0
28MAY26 19.00 C 0.31 0.40 0.26 0.42 -0.20 47 16 228 -3
28MAY26 19.50 C 0.15 0.20 0.09 0.18 -0.16 49 120 613 -42
28MAY26 20.00 C 0.16 0.16 0.04 0.06 -0.10 50 574 1,112 +518
28MAY26 21.00 C 0.01 0.01 0.01 0.01 -0.02 61 11 825 -5
28MAY26 22.00 C 0.02 0.02 0.01 0.01 0.00 87 4 411 -1
28MAY26 23.00 C 0.01 0.01 0.01 0.01 0.00 111 2 409 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 525 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 155 0 501 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 174 0 253 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 193 0 296 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 211 0 192 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 227 0 130 0
28MAY26 30.00 C 0.01 0.01 0.01 0.01 0.00 243 1 175 -1
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 259 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 274 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 288 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 301 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 8.77 -0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.27 -0.21 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.77 -0.21 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 7.27 -0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.76 -0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.27 -0.19 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.76 -0.23 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.28 -0.20 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.78 -0.21 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.28 -0.21 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.78 -0.22 35 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.29 -0.20 38 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.81 -0.20 39 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 2.36 -0.19 40 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 1.91 -0.19 38 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 1.51 -0.19 38 0 1,460 0
29JUN26 18.50 C 1.04 1.11 1.00 1.17 -0.15 38 5 193 +4
29JUN26 19.00 C 0.90 0.90 0.71 0.89 -0.14 38 8 206 +5
29JUN26 19.50 C 0.70 0.70 0.59 0.66 -0.12 38 24 1,867 -18
29JUN26 20.00 C 0.46 0.46 0.44 0.50 -0.12 40 34 917 -34
29JUN26 21.00 C 0.32 0.32 0.25 0.26 -0.07 40 7 282 -2
29JUN26 22.00 C 0.21 0.21 0.16 0.12 -0.04 40 48 318 -9
29JUN26 23.00 C 0.08 0.11 0.08 0.06 -0.02 41 9 336 -4
29JUN26 24.00 C 0.08 0.08 0.07 0.03 -0.01 42 21 374 +6
29JUN26 25.00 C 0.03 0.04 0.03 0.01 -0.01 40 4 950 -3
29JUN26 26.00 C 0.03 0.03 0.03 0.01 0.00 45 1 526 +1
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29JUN26 28.00 C 0.02 0.02 0.02 0.01 0.00 54 21 390 -15
29JUN26 29.00 C 0.02 0.02 0.02 0.01 0.00 58 2 338 +1
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30JUL26 15.00 C 0.00 0.00 0.00 4.28 -0.22 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.80 -0.22 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.33 -0.20 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.89 -0.19 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.48 -0.18 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.10 -0.18 40 0 0 0
30JUL26 18.00 C 1.60 1.65 1.60 1.74 -0.19 39 4 4 +4
30JUL26 18.50 C 1.30 1.45 1.30 1.45 -0.14 39 9 8 +2
30JUL26 19.00 C 1.09 1.09 1.09 1.20 -0.13 39 1 2 +1
30JUL26 19.50 C 1.05 1.06 0.91 1.00 -0.12 40 3 6 +1
30JUL26 20.00 C 0.81 0.85 0.79 0.84 -0.10 40 53 69 +48
30JUL26 21.00 C 0.59 0.59 0.59 0.56 -0.08 41 15 39 +15
30JUL26 22.00 C 0.37 0.43 0.36 0.36 -0.06 41 9 39 -5
30JUL26 23.00 C 0.00 0.00 0.00 0.22 -0.05 40 2 103 0
30JUL26 24.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 161 0
30JUL26 25.00 C 0.15 0.16 0.15 0.08 -0.02 41 17 116 -1
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 143 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 59 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
28AUG26 15.00 C 0.00 0.00 0.00 4.28 -0.24 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.80 -0.25 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.38 -0.23 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.02 -0.18 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.65 -0.18 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.32 -0.16 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.01 -0.14 41 0 0 0
28AUG26 18.50 C 1.59 1.64 1.59 1.72 -0.14 40 3 23 +3
28AUG26 19.00 C 1.51 1.51 1.51 1.51 -0.14 41 1 7 +1
28AUG26 19.50 C 0.00 0.00 0.00 1.30 -0.12 41 0 2 0
28AUG26 20.00 C 1.13 1.13 0.96 1.13 -0.11 41 104 44 -62
28AUG26 21.00 C 0.83 0.83 0.83 0.84 -0.09 42 1 22 0
28AUG26 22.00 C 0.57 0.65 0.57 0.60 -0.07 42 171 170 +125
28AUG26 23.00 C 0.00 0.00 0.00 0.42 -0.06 41 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 7 0
28AUG26 26.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 0.00 42 0 17 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 42 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 8.77 -0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.27 -0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.77 -0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.27 -0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.77 -0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.28 -0.20 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.79 -0.20 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.29 -0.19 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.82 -0.20 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.30 -0.26 35 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.89 -0.24 38 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.49 -0.23 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.19 -0.15 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.85 -0.15 41 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.52 -0.16 40 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 2.24 -0.13 40 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.13 40 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 1.76 -0.10 40 0 91 0
29SEP26 19.50 C 1.52 1.52 1.52 1.57 -0.12 41 2 201 0
29SEP26 20.00 C 0.00 0.00 0.00 1.40 -0.09 41 0 187 0
29SEP26 21.00 C 1.11 1.11 1.11 1.10 -0.06 42 2 193 0
29SEP26 22.00 C 0.78 0.78 0.78 0.83 -0.05 42 1 124 +1
29SEP26 23.00 C 0.61 0.64 0.61 0.62 -0.04 41 11 184 -11
29SEP26 24.00 C 0.00 0.00 0.00 0.46 -0.03 41 0 492 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 137 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 120 0
29SEP26 27.00 C 0.30 0.30 0.30 0.18 -0.02 41 1 43 -1
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 168 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 215 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 0.00 42 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 42 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 43 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 42 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 8.77 -0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.27 -0.21 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.77 -0.21 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 7.28 -0.20 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.78 -0.20 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.28 -0.20 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.84 -0.21 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.43 -0.21 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.05 -0.19 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.73 -0.16 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.32 -0.20 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.99 -0.18 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.67 -0.21 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.36 -0.18 40 0 594 0
30DEC26 17.50 C 3.13 3.13 3.13 3.12 -0.14 41 1 10 +1
30DEC26 18.00 C 0.00 0.00 0.00 2.85 -0.14 40 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 2.59 -0.16 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.40 -0.13 41 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 2.18 -0.14 40 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.01 -0.11 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 1.68 -0.10 41 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 1.38 -0.11 41 0 14 0
30DEC26 23.00 C 1.13 1.13 1.13 1.13 -0.09 41 1 34 +1
30DEC26 24.00 C 1.00 1.00 1.00 0.92 -0.09 41 1 20 +1
30DEC26 25.00 C 0.80 0.80 0.80 0.75 -0.07 41 1 81 0
30DEC26 26.00 C 0.00 0.00 0.00 0.60 -0.06 41 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.49 -0.06 41 0 16 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 -0.05 41 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
30DEC26 32.00 C 0.33 0.33 0.33 0.16 -0.03 40 2 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 2 0
30DEC26 34.00 C 0.27 0.27 0.27 0.11 -0.01 41 15 28 +15
30MAR27 10.50 C 0.00 0.00 0.00 8.77 -0.21 0 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 8.28 -0.23 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.79 -0.28 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.39 -0.25 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.96 -0.26 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.55 -0.26 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.16 -0.23 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.79 -0.24 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.43 -0.23 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.10 -0.20 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.75 -0.19 41 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.44 -0.14 41 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.15 -0.13 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.86 -0.16 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.59 -0.16 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.34 -0.15 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.12 -0.14 41 0 131 0
30MAR27 19.00 C 2.84 2.84 2.84 2.93 -0.10 41 1 117 0
30MAR27 19.50 C 0.00 0.00 0.00 2.74 -0.11 41 0 100 0
30MAR27 20.00 C 2.52 2.52 2.52 2.53 -0.12 41 1 210 +1
30MAR27 21.00 C 0.00 0.00 0.00 2.20 -0.11 41 0 109 0
30MAR27 22.00 C 0.00 0.00 0.00 1.90 -0.07 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.63 -0.07 41 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.39 -0.06 41 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 -0.05 41 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.02 -0.04 41 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.86 -0.04 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.74 -0.03 41 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 -0.03 41 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 -0.02 41 0 22 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 1 0
30MAR27 34.00 C 0.47 0.47 0.47 0.28 -0.01 41 2 13 0
TOTAL CALL 1,355 26,266 +538
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 344 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 319 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 296 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 273 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 252 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 231 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 211 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 192 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 174 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 155 0 204 0
28MAY26 15.50 P 0.01 0.01 0.01 0.01 0.00 137 2 141 -2
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 143 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 323 0
28MAY26 18.00 P 0.02 0.02 0.02 0.01 -0.01 51 34 290 +12
28MAY26 18.50 P 0.05 0.08 0.05 0.05 -0.02 50 83 706 -15
28MAY26 19.00 P 0.39 0.39 0.16 0.16 -0.03 48 35 256 +10
28MAY26 19.50 P 0.43 0.78 0.43 0.43 +0.02 51 21 456 -8
28MAY26 20.00 P 1.00 1.11 0.82 0.82 +0.09 56 15 384 -6
28MAY26 21.00 P 1.93 1.93 1.74 1.74 +0.17 0 7 438 -7
28MAY26 22.00 P 2.92 2.92 2.72 2.74 +0.11 0 9 385 0
28MAY26 23.00 P 3.55 3.75 3.55 3.77 +0.22 135 3 164 -126
28MAY26 24.00 P 4.79 4.79 4.79 4.77 +0.16 161 2 51 -191
28MAY26 25.00 P 0.00 0.00 0.00 5.77 +0.22 184 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 6.77 +0.22 207 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 7.77 +0.22 229 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 8.77 +0.22 248 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.77 +0.22 267 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 10.78 +0.23 298 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.77 +0.22 302 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.77 +0.22 319 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.77 +0.22 335 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.77 +0.19 351 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 43 0 355 0
29JUN26 15.00 P 0.06 0.06 0.06 0.03 0.00 41 32 475 +30
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 339 0
29JUN26 16.00 P 0.12 0.13 0.11 0.10 +0.01 40 34 3,281 +2
29JUN26 16.50 P 0.22 0.22 0.18 0.16 +0.01 40 33 471 -32
29JUN26 17.00 P 0.30 0.34 0.27 0.24 0.00 39 41 538 0
29JUN26 17.50 P 0.47 0.48 0.35 0.37 +0.01 39 27 300 0
29JUN26 18.00 P 0.61 0.70 0.52 0.54 +0.02 39 118 231 -53
29JUN26 18.50 P 0.82 0.95 0.82 0.76 +0.05 39 45 182 -3
29JUN26 19.00 P 1.10 1.26 1.00 1.02 +0.08 39 67 1,069 -17
29JUN26 19.50 P 1.45 1.52 1.29 1.35 +0.09 41 13 318 -1
29JUN26 20.00 P 1.65 1.90 1.65 1.71 +0.11 42 99 943 -59
29JUN26 21.00 P 2.68 2.68 2.45 2.47 +0.10 41 13 310 +10
29JUN26 22.00 P 3.66 3.66 3.66 3.39 +0.15 46 2 386 -2
29JUN26 23.00 P 0.00 0.00 0.00 4.30 +0.18 46 0 289 0
29JUN26 24.00 P 0.00 0.00 0.00 5.26 +0.28 47 0 159 0
29JUN26 25.00 P 0.00 0.00 0.00 6.40 +0.30 70 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 7.24 +0.22 55 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.38 +0.37 82 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.22 +0.18 59 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.22 +0.18 64 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.22 +0.22 68 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.20 +0.17 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.21 +0.18 72 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.21 +0.22 76 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.20 +0.21 69 0 0 0
30JUL26 15.00 P 0.14 0.14 0.14 0.13 +0.01 41 3 3 +3
30JUL26 15.50 P 0.25 0.25 0.25 0.19 +0.01 40 17 16 +15
30JUL26 16.00 P 0.32 0.32 0.32 0.27 +0.01 40 31 350 0
30JUL26 16.50 P 0.46 0.46 0.39 0.37 +0.01 40 22 53 +18
30JUL26 17.00 P 0.62 0.62 0.62 0.51 +0.03 40 3 97 +3
30JUL26 17.50 P 0.65 0.65 0.65 0.67 +0.04 40 1 37 +1
30JUL26 18.00 P 1.04 1.04 0.90 0.87 +0.05 40 2 77 +2
30JUL26 18.50 P 1.14 1.14 1.09 1.11 +0.07 40 6 27 +2
30JUL26 19.00 P 1.55 1.58 1.34 1.36 +0.06 40 7 64 0
30JUL26 19.50 P 1.85 1.85 1.63 1.68 +0.09 41 5 40 -1
30JUL26 20.00 P 1.99 2.00 1.99 2.00 +0.06 41 2 50 0
30JUL26 21.00 P 0.00 0.00 0.00 2.63 -0.01 37 0 93 0
30JUL26 22.00 P 3.60 3.60 3.50 3.50 +0.13 40 2 81 +1
30JUL26 23.00 P 0.00 0.00 0.00 4.51 +0.23 47 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.41 +0.23 48 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.40 +0.29 52 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.34 +0.25 53 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.38 +0.34 61 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.27 +0.23 55 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.27 +0.23 59 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.23 +0.23 56 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.23 +0.20 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.21 +0.16 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.23 +0.24 66 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.22 +0.23 66 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 2 0
28AUG26 16.00 P 0.00 0.00 0.00 0.44 +0.02 41 0 13 0
28AUG26 16.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 72 0
28AUG26 17.00 P 0.81 0.81 0.76 0.72 +0.03 40 4 22 +4
28AUG26 17.50 P 0.00 0.00 0.00 0.90 +0.04 40 0 20 0
28AUG26 18.00 P 1.17 1.17 1.17 1.12 +0.05 40 1 42 +1
28AUG26 18.50 P 1.40 1.41 1.40 1.36 +0.06 40 23 54 +23
28AUG26 19.00 P 0.00 0.00 0.00 1.63 +0.06 41 0 10 0
28AUG26 19.50 P 1.98 1.98 1.98 1.94 +0.08 41 1 40 +1
28AUG26 20.00 P 0.00 0.00 0.00 2.26 +0.10 41 0 27 0
28AUG26 21.00 P 0.00 0.00 0.00 2.97 +0.12 42 0 11 0
28AUG26 22.00 P 0.00 0.00 0.00 3.82 +0.19 45 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 4.67 +0.23 46 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.56 +0.25 47 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.47 +0.24 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.41 +0.27 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.38 +0.30 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.31 +0.26 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.28 +0.24 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.28 +0.26 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.23 +0.20 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.28 +0.23 61 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 0.07 0.07 0.07 0.03 0.00 42 1 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 234 0
29SEP26 13.50 P 0.18 0.18 0.18 0.15 +0.02 41 3 293 -3
29SEP26 14.00 P 0.23 0.23 0.23 0.21 +0.02 41 2 274 -2
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.03 42 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.02 41 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.02 41 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 +0.01 40 0 281 0
29SEP26 16.50 P 0.00 0.00 0.00 0.74 +0.03 40 0 389 0
29SEP26 17.00 P 0.00 0.00 0.00 0.92 +0.05 40 0 992 0
29SEP26 17.50 P 0.00 0.00 0.00 1.11 +0.05 40 0 201 0
29SEP26 18.00 P 1.31 1.31 1.31 1.32 +0.04 40 2 761 0
29SEP26 18.50 P 1.65 1.65 1.65 1.58 +0.06 40 2 89 +2
29SEP26 19.00 P 0.00 0.00 0.00 1.87 +0.10 41 0 124 0
29SEP26 19.50 P 2.19 2.19 2.19 2.17 +0.13 41 1 123 0
29SEP26 20.00 P 0.00 0.00 0.00 2.50 +0.14 42 0 70 0
29SEP26 21.00 P 3.20 3.20 3.20 3.17 +0.12 42 1 104 0
29SEP26 22.00 P 0.00 0.00 0.00 3.93 +0.13 42 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 4.83 +0.23 45 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.66 +0.22 45 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 6.56 +0.24 46 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 7.47 +0.25 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.38 +0.21 46 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 9.33 +0.23 47 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.33 +0.27 50 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.31 +0.27 51 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.30 +0.27 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.29 +0.24 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.24 +0.24 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.27 +0.28 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 40 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 0.21 +0.01 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 0.00 40 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 +0.01 41 0 15 0
30DEC26 14.00 P 0.50 0.50 0.50 0.46 +0.02 41 1 55 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.56 +0.02 41 0 127 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 +0.03 40 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 +0.04 40 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 +0.04 40 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 +0.04 40 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 +0.05 40 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 +0.07 40 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.81 +0.08 40 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 2.06 +0.07 40 0 70 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 +0.07 40 0 64 0
30DEC26 19.50 P 0.00 0.00 0.00 2.63 +0.08 40 0 316 0
30DEC26 20.00 P 3.02 3.02 3.02 2.89 +0.04 40 1 331 +1
30DEC26 21.00 P 0.00 0.00 0.00 3.64 +0.13 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 -0.04 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.18 +0.19 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.99 +0.20 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.84 +0.21 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.71 +0.22 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.55 +0.15 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.52 +0.21 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.44 +0.24 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.39 +0.23 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.35 +0.20 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.32 +0.21 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.31 +0.22 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.28 +0.20 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 +0.01 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.56 +0.02 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 +0.04 40 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 +0.02 40 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 +0.04 40 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 +0.05 40 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 +0.07 40 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 +0.07 40 0 29 0
30MAR27 17.00 P 1.78 1.78 1.78 1.71 +0.07 40 2 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.93 +0.06 40 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.17 +0.05 40 0 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.43 +0.07 40 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 +0.10 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.01 +0.10 40 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.33 +0.15 40 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.95 +0.10 40 0 256 0
30MAR27 22.00 P 0.00 0.00 0.00 4.69 +0.13 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.48 +0.18 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.27 +0.17 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.09 +0.18 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.93 +0.17 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.79 +0.15 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.68 +0.15 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.58 +0.23 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.50 +0.21 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.43 +0.24 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.40 +0.26 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.35 +0.25 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.32 +0.24 45 0 0 0
TOTAL PUT 881 29,343 -386
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 0.00 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.82 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.57 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.32 0.00 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.07 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.32 0.00 0 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.07 -0.01 0 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.82 -0.01 0 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.58 -0.02 48 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.36 -0.04 48 0 132 0
28MAY26 10.50 C 0.09 0.09 0.09 0.08 -0.04 49 1 348 +1
28MAY26 11.00 C 0.01 0.01 0.01 0.01 -0.02 53 4 159 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 93 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 192 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.42 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.32 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.09 +0.02 150 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.84 +0.02 141 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.57 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.34 +0.02 123 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.84 +0.02 107 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.83 0.00 48 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.35 +0.01 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.09 -0.01 35 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.86 -0.03 33 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.65 -0.03 32 0 51 0
29JUN26 10.00 C 0.45 0.45 0.45 0.49 -0.05 33 15 103 +15
29JUN26 10.50 C 0.25 0.25 0.25 0.27 -0.03 34 15 293 -15
29JUN26 11.00 C 0.14 0.15 0.14 0.14 -0.02 35 30 285 -30
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.83 0.00 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.59 0.00 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.35 -0.02 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.15 -0.02 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.97 -0.02 35 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.79 -0.03 34 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.66 -0.03 34 0 61 0
30JUL26 10.50 C 0.00 0.00 0.00 0.45 -0.02 35 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 15 0
30JUL26 12.00 C 0.15 0.15 0.15 0.12 0.00 36 1 23 -1
30JUL26 12.50 C 0.00 0.00 0.00 0.07 0.00 36 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 38 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.33 0.00 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.09 +0.01 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.87 -0.01 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.61 -0.06 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.43 -0.05 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.27 -0.04 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.15 -0.01 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.98 0.00 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.85 -0.01 37 0 51 0
28AUG26 10.50 C 0.00 0.00 0.00 0.64 0.00 38 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.47 0.00 38 0 40 0
28AUG26 11.50 C 0.00 0.00 0.00 0.34 0.00 38 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.24 0.00 38 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.57 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.34 +0.02 70 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.84 +0.02 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.58 -0.01 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.34 +0.01 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 +0.04 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 -0.04 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 -0.05 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 -0.05 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 -0.05 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 -0.04 36 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 -0.01 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.74 -0.01 36 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 -0.01 36 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.01 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 0.00 37 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 0.00 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.57 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.34 +0.02 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.07 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.84 +0.02 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.33 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.10 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.88 +0.05 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.68 +0.08 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 0.00 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 -0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.05 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.07 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.74 -0.06 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.60 -0.05 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.33 -0.01 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 -0.01 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.00 -0.01 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 -0.01 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 0.00 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.01 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 0.00 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.14 +0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.95 +0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.75 0.00 32 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.58 0.00 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.41 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.25 0.00 34 0 0 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 1.95 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.82 -0.05 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.68 -0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 +0.01 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 +0.01 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.24 0.00 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.06 +0.01 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 0.00 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 0.00 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 0.00 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 0.00 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 0.00 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
TOTAL CALL 66 3,937 -30
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 191 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 131 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 49 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 59 0 132 0
28MAY26 10.00 P 0.06 0.06 0.06 0.05 -0.03 54 2 70 -2
28MAY26 10.50 P 0.00 0.00 0.00 0.27 -0.03 53 0 150 0
28MAY26 11.00 P 0.00 0.00 0.00 0.71 +0.01 71 0 53 0
28MAY26 11.50 P 0.00 0.00 0.00 1.18 0.00 0 0 90 -4
28MAY26 12.00 P 0.00 0.00 0.00 1.73 +0.05 151 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.25 +0.05 195 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.76 +0.06 231 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.28 +0.08 272 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.76 +0.06 283 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.20 0.00 237 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.75 +0.05 320 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.19 -0.01 250 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.79 +0.09 396 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 48 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 152 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 42 0
29JUN26 9.75 P 0.25 0.25 0.25 0.27 -0.02 35 1 118 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.02 35 0 125 0
29JUN26 10.50 P 0.00 0.00 0.00 0.67 -0.01 36 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.02 -0.01 35 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.49 +0.04 41 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.97 +0.05 47 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.47 +0.05 54 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 +0.05 59 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.45 +0.04 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.96 +0.05 72 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.45 +0.04 75 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.96 +0.05 83 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.39 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.97 +0.06 96 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 0.00 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 0.00 35 0 60 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 0.00 36 0 30 0
30JUL26 9.50 P 0.35 0.35 0.34 0.31 -0.01 34 30 41 +30
30JUL26 9.75 P 0.00 0.00 0.00 0.41 0.00 35 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.55 0.00 36 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.84 +0.02 37 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.19 0.00 38 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.59 +0.04 39 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.03 +0.03 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.48 +0.03 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.96 +0.04 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.45 +0.04 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.97 +0.06 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.47 +0.06 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.96 +0.05 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.47 +0.06 68 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.97 +0.06 72 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 0.00 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.25 0.00 39 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 0.00 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.41 0.00 40 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.51 0.00 40 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.61 -0.01 39 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.74 0.00 40 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.02 -0.01 40 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.36 0.00 41 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.74 +0.05 42 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.15 0.00 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.59 0.00 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.05 0.00 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.53 0.00 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.03 0.00 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.53 0.00 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.04 0.00 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.55 0.00 66 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.05 0.00 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 35 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 37 0 6 0
29SEP26 7.00 P 0.08 0.08 0.08 0.04 0.00 39 5 25 -1
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 38 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 0.14 -0.01 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 0.00 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 0.00 38 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.01 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.01 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.01 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 0.00 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 0.00 39 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 1.81 +0.05 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 0.00 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 0.00 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 0.00 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 0.00 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 0.00 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 0.00 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.05 +0.01 56 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.56 +0.01 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.07 +0.02 63 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 38 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 0.05 -0.01 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 36 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 0.21 -0.01 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 0.33 -0.01 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.01 36 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 0.00 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 -0.01 36 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 0.00 37 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 0.91 -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 1.32 -0.01 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 0.00 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 0.00 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.37 -0.01 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.78 -0.01 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 0.00 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.65 -0.01 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.12 0.00 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 0.00 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 0.00 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.57 0.00 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.08 +0.01 51 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 0.28 +0.01 37 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 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 0.00 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 0.00 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 0.00 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 0.00 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 0.00 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 +0.01 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.52 +0.01 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.84 +0.01 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 +0.01 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.55 +0.01 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.94 +0.01 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.35 +0.01 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.77 0.00 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.21 0.00 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.67 0.00 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.12 -0.02 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.62 0.00 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.08 -0.01 45 0 0 0
TOTAL PUT 38 6,104 +23
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$ 66.80
28MAY26 35.00 C 0.00 0.00 0.00 31.91 -1.35 421 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 30.92 -1.34 410 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 29.91 -1.36 389 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 28.91 -1.36 373 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 27.92 -1.35 362 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 26.95 -1.31 361 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 25.95 -1.32 345 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 24.92 -1.35 318 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 23.92 -1.40 303 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.92 -1.35 290 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.93 -1.36 280 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.93 -1.36 266 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.92 -1.35 249 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.87 -1.41 215 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.93 -1.37 227 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.92 -1.36 211 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.43 -1.36 183 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.81 -1.51 90 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.31 -1.42 70 0 98 0
28MAY26 60.00 C 5.30 5.30 5.30 6.84 -1.44 73 1 396 -1
28MAY26 62.50 C 0.00 0.00 0.00 4.50 -1.43 73 0 1,621 0
28MAY26 65.00 C 2.08 2.08 1.52 2.60 -1.26 78 105 954 +21
28MAY26 67.50 C 0.68 1.30 0.68 1.18 -1.09 75 17 480 -3
28MAY26 70.00 C 0.50 0.72 0.47 0.42 -0.74 74 123 228 -23
28MAY26 72.50 C 0.26 0.45 0.26 0.12 -0.38 74 112 315 +10
28MAY26 75.00 C 0.18 0.18 0.11 0.03 -0.16 76 475 901 -167
28MAY26 77.50 C 0.11 0.11 0.07 0.01 -0.05 81 75 932 +5
28MAY26 80.00 C 0.02 0.02 0.02 0.01 -0.01 96 2 610 -2
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,169 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,077 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,015 0
28MAY26 90.00 C 0.07 0.07 0.01 0.01 0.00 150 45 2,074 -44
28MAY26 92.50 C 0.01 0.01 0.01 0.01 0.00 162 30 2,488 -30
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 174 0 448 0
28MAY26 97.50 C 0.01 0.01 0.01 0.01 0.00 185 1 100 0
28MAY26 100.00 C 0.03 0.03 0.03 0.01 0.00 196 50 293 -50
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 207 0 142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 217 0 2,565 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 227 0 902 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 237 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 246 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 52.89 -1.42 215 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 52.39 -1.42 210 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 51.88 -1.43 200 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 51.52 -1.37 238 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 51.02 -1.30 233 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 50.37 -1.45 179 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 49.90 -1.42 190 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 49.39 -1.43 182 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 48.90 -1.42 182 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 48.38 -1.44 168 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 47.90 -1.42 173 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 47.53 -1.30 202 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 46.90 -1.43 166 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 45.89 -1.44 154 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 45.05 -1.28 185 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 43.92 -1.42 151 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 42.92 -1.42 145 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 41.93 -1.41 142 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 40.92 -1.44 133 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 39.94 -1.48 133 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 38.93 -1.44 125 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 37.98 -1.39 130 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 36.96 -1.42 121 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 35.94 -1.45 112 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 34.97 -1.42 113 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.11 -1.29 126 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.96 -1.44 102 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.97 -1.43 99 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.32 -1.10 126 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.13 -1.29 108 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.99 -1.44 89 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 28.01 -1.44 88 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 27.01 -1.44 84 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 26.04 -1.44 83 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.11 -1.37 85 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 24.07 -1.44 78 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 23.10 -1.43 77 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 22.10 -1.45 73 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 21.14 -1.43 72 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 20.29 -1.31 76 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 19.33 -1.29 74 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 18.16 -1.48 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.44 -1.23 71 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 15.06 -1.28 65 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 12.89 -1.18 63 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 10.68 -1.27 59 0 281 0
29JUN26 60.00 C 0.00 0.00 0.00 8.84 -1.20 59 0 85 0
29JUN26 62.50 C 0.00 0.00 0.00 7.21 -1.11 59 0 809 0
29JUN26 65.00 C 5.39 5.70 5.39 5.83 -1.01 59 19 390 +15
29JUN26 67.50 C 4.30 4.36 4.30 4.58 -0.94 59 115 306 -1
29JUN26 70.00 C 3.63 3.91 2.86 3.65 -0.83 60 8 588 +2
29JUN26 72.50 C 2.60 2.60 2.54 2.80 -0.71 60 9 442 +7
29JUN26 75.00 C 1.91 2.62 1.90 2.12 -0.59 60 16 1,285 +14
29JUN26 77.50 C 2.10 2.10 2.10 1.58 -0.49 59 5 485 0
29JUN26 80.00 C 1.57 1.70 1.57 1.16 -0.41 59 12 2,779 +12
29JUN26 82.50 C 1.50 1.50 1.50 0.84 -0.33 59 1 397 -1
29JUN26 85.00 C 1.19 1.40 1.19 0.61 -0.26 59 17 543 +10
29JUN26 87.50 C 0.82 1.04 0.82 0.43 -0.20 59 18 159 0
29JUN26 90.00 C 0.78 0.90 0.78 0.31 -0.15 59 72 474 +55
29JUN26 92.50 C 0.00 0.00 0.00 0.21 -0.12 59 0 258 0
29JUN26 95.00 C 0.00 0.00 0.00 0.15 -0.09 59 0 151 0
29JUN26 97.50 C 0.46 0.50 0.46 0.10 -0.07 59 84 316 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 -0.05 59 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.04 59 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 399 0
30JUL26 48.00 C 0.00 0.00 0.00 19.71 -1.42 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.71 -1.51 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.03 -1.30 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.85 -1.31 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.94 -1.21 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.24 -1.06 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.67 -1.11 61 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 9.10 -1.14 60 0 0 0
30JUL26 65.00 C 7.58 8.07 7.58 7.86 -0.95 61 135 135 +135
30JUL26 67.50 C 0.00 0.00 0.00 6.83 -0.78 62 0 59 0
30JUL26 70.00 C 6.09 6.09 6.09 5.87 -0.81 63 10 62 0
30JUL26 72.50 C 0.00 0.00 0.00 4.95 -0.76 62 0 180 0
30JUL26 75.00 C 0.00 0.00 0.00 4.15 -0.69 62 0 528 0
30JUL26 77.50 C 0.00 0.00 0.00 3.47 -0.61 62 0 92 0
30JUL26 80.00 C 0.00 0.00 0.00 2.88 -0.54 62 0 131 0
30JUL26 82.50 C 2.86 3.07 2.86 2.39 -0.47 62 17 63 +6
30JUL26 85.00 C 2.72 2.72 2.72 1.97 -0.42 62 15 270 +15
30JUL26 87.50 C 0.00 0.00 0.00 1.62 -0.36 62 0 108 0
30JUL26 90.00 C 1.39 1.61 1.39 1.33 -0.26 62 5 806 0
30JUL26 92.50 C 0.00 0.00 0.00 1.09 -0.23 62 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 0.88 -0.21 61 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 0.72 -0.17 61 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.58 -0.15 61 0 89 0
30JUL26 102.50 C 0.00 0.00 0.00 0.46 -0.14 61 0 69 0
30JUL26 105.00 C 1.00 1.00 1.00 0.37 -0.12 61 50 76 +50
30JUL26 107.50 C 0.00 0.00 0.00 0.30 -0.10 61 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.24 -0.08 61 0 78 0
30JUL26 112.50 C 0.00 0.00 0.00 0.19 -0.07 61 0 744 0
28AUG26 48.00 C 0.00 0.00 0.00 20.48 -1.20 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.47 -1.37 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.60 -1.42 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.65 -1.41 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.91 -1.31 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.28 -1.25 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.83 -1.17 60 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 10.57 -1.18 61 0 0 0
28AUG26 65.00 C 9.04 9.22 9.04 9.43 -0.92 62 47 47 +47
28AUG26 67.50 C 0.00 0.00 0.00 8.59 -0.66 64 0 30 0
28AUG26 70.00 C 7.78 7.78 7.57 7.66 -0.75 65 30 51 +30
28AUG26 72.50 C 7.02 7.02 7.02 6.72 -0.69 65 15 30 +15
28AUG26 75.00 C 0.00 0.00 0.00 5.88 -0.63 64 0 89 0
28AUG26 77.50 C 5.70 5.70 5.70 5.14 -0.57 64 15 56 0
28AUG26 80.00 C 5.17 5.17 5.17 4.48 -0.51 64 15 62 +15
28AUG26 82.50 C 4.70 4.70 4.70 3.90 -0.46 64 15 48 0
28AUG26 85.00 C 3.79 3.79 3.79 3.39 -0.41 64 20 85 +20
28AUG26 87.50 C 0.00 0.00 0.00 2.94 -0.37 64 0 41 0
28AUG26 90.00 C 3.51 3.51 3.51 2.54 -0.33 64 6 34 +6
28AUG26 92.50 C 0.00 0.00 0.00 2.20 -0.30 64 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.90 -0.26 64 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 1.64 -0.23 64 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 1.42 -0.20 64 0 62 0
28AUG26 102.50 C 0.00 0.00 0.00 1.22 -0.18 64 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 1.05 -0.13 64 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.90 -0.12 63 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.78 -0.10 64 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.67 -0.09 63 0 81 0
29SEP26 21.00 C 0.00 0.00 0.00 46.37 -1.20 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 45.44 -1.15 112 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 44.26 -1.35 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 43.26 -1.38 93 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 42.44 -1.22 99 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 41.50 -1.19 97 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.20 -1.52 77 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.39 -1.36 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.39 -1.38 81 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.42 -1.38 79 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 36.63 -1.20 84 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.56 -1.30 78 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 34.70 -1.20 80 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 33.74 -1.19 78 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.62 -1.35 71 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 31.83 -1.18 74 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 30.87 -1.20 72 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 30.00 -1.12 72 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 29.05 -1.14 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 27.89 -1.37 64 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 26.88 -1.46 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.10 -1.34 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.21 -1.33 62 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 24.35 -1.31 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.66 -1.15 63 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 22.61 -1.34 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.78 -1.34 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.16 -1.16 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 20.25 -1.28 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.42 -1.34 59 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 17.82 -1.08 61 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 15.94 -1.24 59 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 14.53 -1.08 60 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 13.16 -1.02 61 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 11.95 -0.95 62 0 932 0
29SEP26 65.00 C 10.25 10.25 10.25 10.79 -0.94 62 3 53 0
29SEP26 67.50 C 0.00 0.00 0.00 9.86 -0.56 63 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 9.00 -0.74 64 0 253 0
29SEP26 72.50 C 0.00 0.00 0.00 8.06 -0.86 64 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 7.21 -0.87 64 0 949 0
29SEP26 77.50 C 0.00 0.00 0.00 6.43 -0.82 64 0 831 0
29SEP26 80.00 C 6.48 6.66 6.48 5.74 -0.77 63 450 1,023 +450
29SEP26 82.50 C 0.00 0.00 0.00 5.11 -0.72 63 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 4.55 -0.67 63 0 240 0
29SEP26 87.50 C 0.00 0.00 0.00 4.05 -0.62 63 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 3.60 -0.58 63 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 3.20 -0.53 63 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 2.84 -0.49 63 0 201 0
29SEP26 97.50 C 0.00 0.00 0.00 2.52 -0.46 63 0 669 0
29SEP26 100.00 C 0.00 0.00 0.00 2.24 -0.42 63 0 1,436 0
29SEP26 102.50 C 0.00 0.00 0.00 1.98 -0.39 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.76 -0.35 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 1.56 -0.32 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 1.38 -0.25 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.22 -0.23 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.71 -1.31 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.84 -1.32 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.03 -1.30 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.21 -1.29 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.35 -1.41 60 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 26.64 -1.26 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.87 -1.26 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.10 -1.28 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.38 -1.26 60 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 23.72 -1.20 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.10 -1.13 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 22.35 -1.20 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.79 -1.09 61 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 20.13 -1.15 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 18.82 -0.98 61 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 17.35 -1.09 61 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 16.20 -1.02 62 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 15.06 -0.96 62 0 898 0
30DEC26 65.00 C 12.11 12.11 12.11 13.96 -1.04 62 4 304 -4
30DEC26 67.50 C 0.00 0.00 0.00 13.13 -0.88 63 0 290 0
30DEC26 70.00 C 11.62 11.62 11.62 12.29 -0.83 64 1 472 -1
30DEC26 72.50 C 0.00 0.00 0.00 11.46 -0.79 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 10.60 -0.89 64 0 150 0
30DEC26 77.50 C 0.00 0.00 0.00 9.80 -0.85 64 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 9.07 -0.80 64 0 101 0
30DEC26 82.50 C 0.00 0.00 0.00 8.38 -0.77 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 7.75 -0.73 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 7.16 -0.70 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 6.62 -0.67 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 6.12 -0.64 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.66 -0.60 63 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 5.23 -0.58 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.84 -0.54 63 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 4.48 -0.51 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.14 -0.49 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.83 -0.46 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.55 -0.43 63 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 3.28 -0.41 63 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 27.82 -1.43 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.30 -1.25 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.45 -1.41 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.95 -1.25 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.37 -1.17 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.75 -1.15 60 0 3 0
30MAR27 49.00 C 0.00 0.00 0.00 24.15 -1.13 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.63 -1.05 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 22.22 -1.02 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.89 -1.00 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.68 -0.95 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.44 -1.08 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.42 -0.97 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 16.56 -0.83 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 15.62 -0.95 63 0 3 0
30MAR27 70.00 C 15.10 15.10 15.10 14.78 -0.85 63 2 262 0
30MAR27 72.50 C 0.00 0.00 0.00 13.99 -0.88 64 0 790 0
30MAR27 75.00 C 13.35 13.35 13.35 13.20 -0.87 64 1 551 +1
30MAR27 77.50 C 0.00 0.00 0.00 12.40 -0.89 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.66 -0.85 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 10.96 -0.82 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.30 -0.80 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 9.69 -0.76 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.11 -0.74 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 8.57 -0.71 63 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 8.06 -0.69 63 0 0 0
30MAR27 97.50 C 8.10 8.10 8.10 7.59 -0.66 63 1 7 0
30MAR27 100.00 C 0.00 0.00 0.00 7.14 -0.63 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 6.73 -0.60 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.34 -0.58 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 5.97 -0.56 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 5.62 -0.54 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.30 -0.52 63 0 1 0
TOTAL CALL 2,269 59,201 +614
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 318 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 305 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 292 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 280 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 268 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 256 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 245 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 234 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 202 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 192 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 182 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 172 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 162 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 152 0 74 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 253 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 610 0
28MAY26 57.50 P 0.04 0.04 0.04 0.01 0.00 84 10 523 0
28MAY26 60.00 P 0.15 0.15 0.15 0.04 -0.01 76 4 831 0
28MAY26 62.50 P 0.33 0.33 0.23 0.19 -0.02 74 40 469 0
28MAY26 65.00 P 0.83 1.85 0.56 0.69 +0.07 72 97 838 -42
28MAY26 67.50 P 1.85 3.20 1.85 1.78 +0.32 71 7 312 -1
28MAY26 70.00 P 4.11 4.50 3.50 3.71 +0.82 81 24 1,050 0
28MAY26 72.50 P 5.90 5.90 5.90 5.81 +1.05 74 11 306 -11
28MAY26 75.00 P 9.00 9.00 9.00 8.22 +1.26 74 5 380 -5
28MAY26 77.50 P 11.00 11.00 10.65 10.70 +1.36 0 5 332 -4
28MAY26 80.00 P 15.60 15.60 14.55 13.20 +1.04 0 324 374 -241
28MAY26 82.50 P 18.00 18.10 16.75 15.93 +1.20 180 343 556 -264
28MAY26 85.00 P 18.99 18.99 18.99 18.20 +1.40 0 15 183 -301
28MAY26 87.50 P 21.49 21.49 21.49 20.70 +1.40 0 15 40 -73
28MAY26 90.00 P 0.00 0.00 0.00 23.20 +1.40 0 0 27 -54
28MAY26 92.50 P 0.00 0.00 0.00 25.70 +1.40 0 0 195 -35
28MAY26 95.00 P 0.00 0.00 0.00 28.20 +1.40 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 30.70 +1.40 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.20 +1.40 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 35.70 +1.40 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 38.20 +1.40 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 40.70 +1.40 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 43.20 +1.40 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 45.70 +1.40 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 165 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 161 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 59 0 130 0
29JUN26 46.00 P 0.14 0.14 0.14 0.07 0.00 59 30 75 +10
29JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.01 59 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 +0.01 59 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.18 +0.02 59 0 115 0
29JUN26 50.00 P 0.30 0.30 0.30 0.23 +0.02 59 30 114 0
29JUN26 52.50 P 0.49 0.55 0.49 0.43 +0.04 58 30 148 0
29JUN26 55.00 P 0.82 0.82 0.71 0.74 +0.07 58 9 313 +2
29JUN26 57.50 P 1.22 1.22 1.22 1.20 +0.13 58 5 279 0
29JUN26 60.00 P 1.96 1.96 1.70 1.84 +0.20 58 58 822 +2
29JUN26 62.50 P 0.00 0.00 0.00 2.68 +0.29 58 0 1,129 0
29JUN26 65.00 P 4.68 4.68 3.75 3.74 +0.34 57 27 384 -6
29JUN26 67.50 P 5.30 5.45 5.10 5.10 +0.54 58 8 364 +1
29JUN26 70.00 P 6.65 6.70 6.65 6.73 +0.58 60 21 477 +20
29JUN26 72.50 P 9.34 9.34 9.34 8.52 +0.75 62 15 214 0
29JUN26 75.00 P 10.10 10.20 10.10 10.24 +1.05 61 5 234 +1
29JUN26 77.50 P 0.00 0.00 0.00 12.44 +1.29 64 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 14.54 +0.99 65 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 16.85 +1.13 68 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 18.94 +0.94 66 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 21.24 +0.95 66 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 23.52 +0.89 64 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 25.90 +0.94 64 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 28.22 +0.91 56 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 30.72 +1.03 59 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 33.25 +1.18 66 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.70 +1.23 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.20 +1.31 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.70 +1.37 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.20 +1.40 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.70 +1.40 0 0 0 0
30JUL26 48.00 P 0.56 0.56 0.56 0.66 +0.07 61 50 50 +50
30JUL26 49.00 P 0.00 0.00 0.00 0.78 +0.07 61 0 171 0
30JUL26 50.00 P 0.00 0.00 0.00 0.93 +0.10 60 0 84 0
30JUL26 52.50 P 0.00 0.00 0.00 1.37 +0.14 60 0 265 0
30JUL26 55.00 P 0.00 0.00 0.00 1.94 +0.19 60 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 2.64 +0.23 60 0 425 0
30JUL26 60.00 P 3.82 3.82 3.32 3.48 +0.28 60 16 152 +15
30JUL26 62.50 P 0.00 0.00 0.00 4.50 +0.37 60 0 108 0
30JUL26 65.00 P 5.56 5.86 5.49 5.65 +0.40 59 597 744 +597
30JUL26 67.50 P 0.00 0.00 0.00 7.05 +0.45 60 0 215 0
30JUL26 70.00 P 0.00 0.00 0.00 8.63 +0.53 61 0 157 0
30JUL26 72.50 P 10.58 10.58 10.45 10.42 +0.62 63 17 319 -2
30JUL26 75.00 P 13.20 13.20 13.20 12.21 +0.70 64 1 521 -1
30JUL26 77.50 P 0.00 0.00 0.00 14.17 +1.13 65 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 16.18 +0.95 66 0 406 0
30JUL26 82.50 P 0.00 0.00 0.00 18.24 +0.98 67 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 20.41 +1.06 68 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 22.44 +0.91 67 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 24.92 +1.15 71 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 27.22 +1.16 72 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 29.22 +0.84 69 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 31.53 +0.87 69 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 34.28 +1.31 77 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 36.17 +0.87 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 38.49 +0.84 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 41.10 +1.10 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 43.53 +1.16 73 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 45.75 +0.99 63 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.34 +0.11 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 1.53 +0.18 62 0 111 0
28AUG26 50.00 P 0.00 0.00 0.00 1.75 +0.20 62 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 2.35 +0.26 62 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 3.04 +0.27 62 0 6 0
28AUG26 57.50 P 0.00 0.00 0.00 3.91 +0.36 62 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 4.88 +0.45 62 0 8 0
28AUG26 62.50 P 0.00 0.00 0.00 5.93 +0.39 62 0 3 0
28AUG26 65.00 P 6.74 7.03 6.74 7.17 +0.43 61 12 30 +12
28AUG26 67.50 P 8.70 8.70 8.70 8.51 +0.43 61 15 70 +15
28AUG26 70.00 P 10.32 10.32 10.32 10.14 +0.52 62 11 83 +11
28AUG26 72.50 P 12.42 12.42 12.05 11.84 +0.54 63 30 107 +30
28AUG26 75.00 P 14.29 14.29 14.09 13.67 +0.61 64 45 86 +45
28AUG26 77.50 P 0.00 0.00 0.00 15.54 +0.76 65 0 80 0
28AUG26 80.00 P 0.00 0.00 0.00 17.58 +0.90 67 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 19.61 +1.03 68 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 21.67 +1.04 68 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 23.79 +1.10 69 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 25.97 +1.13 70 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 28.14 +1.10 71 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 30.50 +1.22 73 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 32.71 +1.13 73 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 34.91 +1.02 73 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 37.36 +1.25 75 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 39.65 +1.20 75 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 41.84 +1.08 74 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 44.10 +1.01 73 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 46.48 +1.06 73 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 0.02 +0.01 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.01 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 +0.01 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 +0.01 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 +0.01 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 +0.01 62 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 +0.02 63 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.40 +0.02 63 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.49 +0.03 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.58 +0.03 63 0 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.68 +0.04 63 0 52 0
29SEP26 41.00 P 0.00 0.00 0.00 0.77 +0.02 62 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 0.89 +0.01 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.02 +0.01 62 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.18 +0.02 62 0 46 0
29SEP26 45.00 P 1.21 1.21 1.17 1.35 +0.01 62 114 152 +111
29SEP26 46.00 P 0.00 0.00 0.00 1.52 +0.01 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.73 +0.04 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.95 +0.09 62 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.18 +0.09 62 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.42 +0.11 62 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 3.13 +0.14 61 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.94 +0.19 61 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 4.83 +0.19 61 0 1,574 0
29SEP26 60.00 P 5.64 5.64 5.64 5.90 +0.27 61 1 1,482 0
29SEP26 62.50 P 0.00 0.00 0.00 7.01 +0.31 61 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 8.29 +0.37 61 0 80 0
29SEP26 67.50 P 0.00 0.00 0.00 9.80 +0.48 62 0 36 0
29SEP26 70.00 P 12.00 12.00 11.41 11.41 +0.55 62 7 41 +5
29SEP26 72.50 P 0.00 0.00 0.00 13.14 +0.56 64 0 69 0
29SEP26 75.00 P 0.00 0.00 0.00 14.96 +0.61 64 0 80 0
29SEP26 77.50 P 0.00 0.00 0.00 16.82 +0.62 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 18.74 +0.73 66 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 20.66 +0.73 66 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 22.68 +0.83 67 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 24.75 +0.85 68 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 26.84 +0.87 68 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 29.05 +0.98 69 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 31.25 +0.97 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.50 +1.01 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.81 +1.08 72 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.13 +1.09 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.42 +1.07 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.69 +1.05 74 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.99 +1.07 74 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.35 +1.14 75 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 +0.08 63 0 162 0
30DEC26 39.00 P 1.43 1.43 1.43 1.56 +0.07 63 2 252 +2
30DEC26 40.00 P 0.00 0.00 0.00 1.75 +0.08 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.93 +0.07 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.18 +0.12 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.35 +0.04 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.58 +0.03 62 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 2.82 +0.03 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.11 +0.16 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.41 +0.16 62 0 65 0
30DEC26 48.00 P 0.00 0.00 0.00 3.71 +0.16 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.01 +0.16 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.32 +0.17 62 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.25 +0.22 62 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 6.18 +0.22 61 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 7.30 +0.29 61 0 2,464 0
30DEC26 60.00 P 8.00 8.00 8.00 8.42 +0.29 61 5 1,839 +5
30DEC26 62.50 P 0.00 0.00 0.00 9.69 +0.39 61 0 880 0
30DEC26 65.00 P 11.05 11.05 11.05 11.07 +0.41 61 2 31 0
30DEC26 67.50 P 0.00 0.00 0.00 12.62 +0.46 62 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 14.26 +0.49 62 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 15.98 +0.52 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.77 +0.56 64 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 19.62 +0.59 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.52 +0.62 65 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 23.46 +0.72 66 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 25.42 +0.76 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.37 +0.75 66 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 29.37 +0.79 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 31.47 +0.87 68 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 33.58 +0.88 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.69 +0.88 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.87 +0.95 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.10 +1.00 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.33 +1.00 70 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.58 +1.01 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.87 +1.06 71 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.15 +1.05 72 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.49 +0.15 61 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 3.81 +0.15 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 4.12 +0.15 61 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 4.43 +0.15 61 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.74 +0.15 61 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 5.11 +0.20 61 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 5.50 +0.21 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 5.88 +0.21 61 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 6.84 +0.21 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.95 +0.28 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 9.10 +0.28 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 10.30 +0.32 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 11.64 +0.37 61 0 400 0
30MAR27 65.00 P 13.00 13.00 13.00 13.08 +0.47 61 2 403 +2
30MAR27 67.50 P 0.00 0.00 0.00 14.66 +0.47 62 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 16.32 +0.48 62 0 257 0
30MAR27 72.50 P 0.00 0.00 0.00 18.04 +0.51 62 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 19.83 +0.55 63 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 21.68 +0.61 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 23.64 +0.71 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.57 +0.71 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.48 +0.73 66 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 29.45 +0.74 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.43 +0.74 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 33.42 +0.75 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 35.45 +0.79 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 37.57 +0.86 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.70 +0.87 67 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 41.83 +0.87 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 43.97 +0.88 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.18 +0.95 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.43 +0.99 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.68 +0.99 70 0 5 0
TOTAL PUT 2,065 38,998 -104
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$ 31.62
28MAY26 20.00 C 0.00 0.00 0.00 11.62 -0.21 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.62 -0.21 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.62 -0.21 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.62 -0.21 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.62 -0.21 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.62 -0.21 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.62 -0.21 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.62 -0.21 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.62 -0.21 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 1.63 -0.22 34 0 0 0
28MAY26 31.00 C 0.59 0.91 0.59 0.71 -0.26 32 36 45 +30
28MAY26 32.00 C 0.14 0.28 0.12 0.17 -0.16 34 102 71 -31
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 616 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 687 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 544 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 133 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 156 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 167 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 178 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 189 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 199 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 209 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 218 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 228 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 237 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 259 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 317 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.67 -0.20 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.67 -0.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.67 -0.21 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.68 -0.20 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.68 -0.21 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.63 -0.33 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.86 -0.04 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.71 -0.21 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.76 -0.21 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.88 -0.19 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.09 -0.18 27 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.39 -0.23 26 0 32 0
29JUN26 32.00 C 0.80 1.02 0.80 0.89 -0.14 26 58 323 +4
29JUN26 33.00 C 0.59 0.59 0.59 0.54 -0.12 27 1 364 +1
29JUN26 34.00 C 0.29 0.36 0.29 0.31 -0.08 27 24 1,456 -3
29JUN26 35.00 C 0.18 0.22 0.18 0.17 -0.04 27 12 1,777 -10
29JUN26 36.00 C 0.12 0.12 0.12 0.08 -0.03 27 6 1,401 0
29JUN26 37.00 C 0.08 0.08 0.08 0.04 -0.02 27 25 225 -25
29JUN26 38.00 C 0.07 0.07 0.06 0.02 -0.01 28 41 308 +17
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 11.71 -0.21 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.72 -0.20 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.72 -0.21 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.93 -0.11 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.96 -0.11 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.97 -0.10 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.98 -0.03 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.03 -0.06 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.02 -0.19 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.23 -0.18 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.50 -0.24 28 0 0 0
30JUL26 31.00 C 2.01 2.01 2.01 1.87 -0.22 27 15 30 +15
30JUL26 32.00 C 1.37 1.37 1.37 1.38 -0.16 27 30 53 +8
30JUL26 33.00 C 1.08 1.08 1.08 1.00 -0.14 28 6 282 +6
30JUL26 34.00 C 0.73 0.80 0.73 0.71 -0.11 28 16 285 0
30JUL26 35.00 C 0.52 0.52 0.52 0.49 -0.07 28 16 196 +6
30JUL26 36.00 C 0.40 0.40 0.40 0.32 -0.06 28 15 97 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 82 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 301 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 77 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.75 -0.29 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.76 -0.30 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.03 -0.06 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.98 -0.14 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.02 -0.14 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.05 -0.19 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.14 -0.15 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.09 -0.21 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.28 -0.20 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.54 -0.19 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.88 -0.23 29 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.27 -0.21 28 0 70 0
28AUG26 32.00 C 1.88 1.92 1.88 1.78 -0.17 29 45 140 +20
28AUG26 33.00 C 1.49 1.49 1.49 1.38 -0.14 29 15 135 0
28AUG26 34.00 C 1.03 1.03 1.03 1.07 -0.13 29 3 78 +3
28AUG26 35.00 C 0.00 0.00 0.00 0.81 -0.09 29 0 14 0
28AUG26 36.00 C 0.73 0.73 0.73 0.59 -0.08 29 15 22 +15
28AUG26 37.00 C 0.00 0.00 0.00 0.43 -0.06 29 0 20 0
28AUG26 38.00 C 0.00 0.00 0.00 0.30 -0.06 29 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.93 -0.11 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.07 -0.05 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.11 -0.05 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.13 -0.08 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.16 -0.10 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.16 -0.18 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.29 -0.15 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.45 -0.02 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.51 -0.18 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.80 -0.17 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.17 -0.15 30 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.60 -0.15 30 0 0 0
29SEP26 32.00 C 2.12 2.12 2.12 2.07 -0.18 29 1 22 0
29SEP26 33.00 C 0.00 0.00 0.00 1.68 -0.14 30 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 -0.12 30 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.08 -0.09 30 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 0.84 -0.07 30 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.65 -0.06 30 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.49 -0.05 30 0 21 0
29SEP26 39.00 C 0.51 0.51 0.51 0.37 -0.04 30 1 90 -1
29SEP26 40.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 206 0
29SEP26 41.00 C 0.34 0.34 0.34 0.20 -0.03 30 34 352 +34
29SEP26 42.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 78 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.93 -0.11 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.07 -0.05 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.11 -0.05 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.13 -0.08 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.16 -0.10 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.28 -0.07 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.46 -0.07 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.59 -0.16 30 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.94 -0.10 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.25 -0.14 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.67 -0.13 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.17 -0.10 30 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.70 -0.17 30 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.31 -0.14 30 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 1.98 -0.10 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.69 -0.08 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.42 -0.06 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.19 -0.05 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 0.99 -0.05 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.82 -0.04 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.68 -0.04 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.03 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 -0.03 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 0.00 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 0.00 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 0.00 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 0.00 30 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 11.93 -0.11 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.07 -0.05 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.11 -0.05 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.13 -0.13 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.26 -0.15 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.48 -0.12 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.73 -0.11 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.06 -0.09 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.43 -0.06 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.84 -0.06 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.32 -0.04 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.78 -0.16 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 3.34 -0.15 31 0 326 0
30MAR27 33.00 C 0.00 0.00 0.00 2.93 -0.15 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.57 -0.15 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.29 -0.08 31 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 1.97 -0.11 31 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 1.78 -0.02 31 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.59 +0.01 31 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.37 +0.01 31 0 17 0
30MAR27 40.00 C 1.31 1.31 1.31 1.21 +0.02 31 5 39 +5
30MAR27 41.00 C 0.00 0.00 0.00 1.05 +0.06 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.88 +0.02 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.79 +0.05 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 +0.05 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 +0.04 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
TOTAL CALL 522 23,648 +109
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 250 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 0.00 203 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 295 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 365 0
28MAY26 30.00 P 0.02 0.02 0.02 0.01 -0.01 37 6 548 -6
28MAY26 31.00 P 0.15 0.17 0.09 0.11 -0.01 35 56 358 +11
28MAY26 32.00 P 0.70 0.75 0.37 0.57 +0.08 37 194 970 -42
28MAY26 33.00 P 1.52 1.52 1.28 1.40 +0.16 37 2 934 -2
28MAY26 34.00 P 2.18 2.20 2.10 2.38 +0.20 0 4 1,253 0
28MAY26 35.00 P 3.33 3.33 3.33 3.38 +0.20 0 10 303 -192
28MAY26 36.00 P 0.00 0.00 0.00 4.38 +0.20 0 0 193 0
28MAY26 37.00 P 0.00 0.00 0.00 5.38 +0.20 0 0 64 -15
28MAY26 38.00 P 0.00 0.00 0.00 6.38 +0.20 0 0 35 -30
28MAY26 39.00 P 0.00 0.00 0.00 7.38 +0.20 0 0 90 0
28MAY26 40.00 P 0.00 0.00 0.00 8.38 +0.20 0 0 31 -20
28MAY26 41.00 P 0.00 0.00 0.00 9.38 +0.20 0 0 133 -15
28MAY26 42.00 P 0.00 0.00 0.00 10.38 +0.20 0 0 68 0
28MAY26 43.00 P 0.00 0.00 0.00 11.38 +0.20 0 0 129 0
28MAY26 44.00 P 0.00 0.00 0.00 12.38 +0.20 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.38 +0.20 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.38 +0.20 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.38 +0.20 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.38 +0.20 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.38 +0.20 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.38 +0.20 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.88 +0.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.38 +0.20 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.88 +0.20 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.38 +0.20 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.88 +0.20 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.38 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 28 0 141 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 0.00 27 0 159 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 160 0
29JUN26 30.00 P 0.42 0.43 0.42 0.41 +0.03 27 6 212 +6
29JUN26 31.00 P 0.90 0.90 0.66 0.76 +0.05 28 20 252 +15
29JUN26 32.00 P 1.12 1.12 1.12 1.27 +0.10 28 1 252 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.87 +0.12 27 0 346 0
29JUN26 34.00 P 2.30 2.55 2.30 2.67 +0.16 29 17 603 0
29JUN26 35.00 P 3.35 3.35 3.35 3.48 +0.16 27 10 1,692 0
29JUN26 36.00 P 4.20 4.20 4.20 4.41 +0.21 27 10 239 0
29JUN26 37.00 P 0.00 0.00 0.00 5.38 +0.19 0 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 6.38 +0.20 0 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 7.38 +0.20 0 0 145 -145
29JUN26 40.00 P 0.00 0.00 0.00 8.38 +0.20 0 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 9.38 +0.20 0 0 97 -15
29JUN26 42.00 P 0.00 0.00 0.00 10.38 +0.20 0 0 181 -15
29JUN26 43.00 P 0.00 0.00 0.00 11.38 +0.20 0 0 0 -385
29JUN26 44.00 P 0.00 0.00 0.00 12.38 +0.20 0 0 0 -15
29JUN26 45.00 P 0.00 0.00 0.00 13.38 +0.20 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.38 +0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.38 +0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.38 +0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.38 +0.20 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.38 +0.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.88 +0.20 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.38 +0.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.88 +0.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.38 +0.20 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.88 +0.20 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.38 +0.20 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 0.00 28 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 0.00 28 0 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 510 0
30JUL26 28.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.49 +0.03 28 0 93 0
30JUL26 30.00 P 0.85 0.85 0.85 0.79 +0.04 29 15 111 +15
30JUL26 31.00 P 1.24 1.24 1.10 1.17 +0.07 28 54 121 +15
30JUL26 32.00 P 1.75 1.75 1.54 1.69 +0.11 29 24 381 +21
30JUL26 33.00 P 0.00 0.00 0.00 2.29 +0.14 29 0 461 0
30JUL26 34.00 P 0.00 0.00 0.00 2.95 +0.12 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.73 +0.14 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.58 +0.16 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.39 +0.09 22 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.42 +0.19 28 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.39 +0.20 28 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.38 +0.20 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.38 +0.20 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.38 +0.20 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.38 +0.20 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.38 +0.20 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.38 +0.20 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.38 +0.20 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.38 +0.20 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.38 +0.20 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 0.00 29 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.10 0.00 29 0 56 0
28AUG26 26.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 322 0
28AUG26 27.00 P 0.33 0.33 0.33 0.31 +0.01 29 3 314 +3
28AUG26 28.00 P 0.00 0.00 0.00 0.49 +0.01 29 0 100 0
28AUG26 29.00 P 0.00 0.00 0.00 0.75 +0.02 29 0 478 0
28AUG26 30.00 P 0.00 0.00 0.00 1.10 +0.06 29 0 1,024 0
28AUG26 31.00 P 1.43 1.43 1.43 1.50 +0.07 29 15 164 +15
28AUG26 32.00 P 0.00 0.00 0.00 2.01 +0.09 29 0 143 0
28AUG26 33.00 P 0.00 0.00 0.00 2.60 +0.13 29 0 175 0
28AUG26 34.00 P 0.00 0.00 0.00 3.24 +0.10 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 3.98 +0.12 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.78 +0.14 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.63 +0.16 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.52 +0.19 29 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.45 +0.22 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.40 +0.18 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.38 +0.19 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.38 +0.20 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.38 +0.20 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.38 +0.20 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.38 +0.20 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.38 +0.20 0 0 0 0
29SEP26 20.00 P 0.05 0.05 0.05 0.01 0.00 30 8 8 +8
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 0.00 30 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 0.00 30 0 40 0
29SEP26 24.00 P 0.23 0.23 0.23 0.16 +0.01 30 30 87 +30
29SEP26 25.00 P 0.34 0.34 0.34 0.26 +0.01 30 34 199 +34
29SEP26 26.00 P 0.00 0.00 0.00 0.42 +0.02 30 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 +0.03 30 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 +0.04 30 0 66 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 +0.06 30 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.66 +0.07 30 0 43 0
29SEP26 31.00 P 2.14 2.14 2.14 2.14 +0.09 30 1 48 0
29SEP26 32.00 P 0.00 0.00 0.00 2.71 +0.14 31 0 88 0
29SEP26 33.00 P 3.18 3.18 3.18 3.32 +0.14 30 10 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 3.98 +0.12 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.72 +0.14 30 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.50 +0.15 30 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.23 0.00 28 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.08 +0.02 27 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.04 +0.09 29 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.92 +0.07 27 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.85 +0.07 26 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.88 +0.16 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.74 +0.07 0 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.73 +0.10 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.67 +0.05 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.64 +0.04 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.57 +0.03 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.59 +0.05 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.54 +0.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.54 +0.06 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.97 +0.04 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.44 +0.05 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.03 +0.13 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.50 +0.12 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.97 +0.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.45 +0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 +0.02 30 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 +0.04 31 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.85 +0.04 31 0 50 0
30DEC26 27.00 P 1.20 1.20 1.20 1.13 +0.06 31 3 101 +3
30DEC26 28.00 P 0.00 0.00 0.00 1.45 +0.08 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 +0.11 30 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.26 +0.10 30 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.76 +0.11 30 0 134 0
30DEC26 32.00 P 0.00 0.00 0.00 3.32 +0.17 30 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.91 +0.15 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.54 +0.12 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.24 +0.09 30 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.91 +0.06 29 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.70 +0.07 29 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.51 +0.07 29 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.50 +0.22 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.37 +0.23 31 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.29 +0.27 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.13 +0.21 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.05 +0.22 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.00 +0.24 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.92 +0.22 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.87 +0.22 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.83 +0.22 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.80 +0.22 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.78 +0.23 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.73 +0.21 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.19 +0.22 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.65 +0.21 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.12 +0.21 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.60 +0.22 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.07 +0.22 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.55 +0.22 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.05 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.05 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 +0.08 31 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 +0.08 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 +0.04 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.53 +0.05 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.87 +0.09 30 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.27 +0.08 30 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.73 +0.14 30 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.35 +0.23 31 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.94 +0.35 32 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.34 +0.17 30 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 5.00 +0.19 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.62 +0.12 29 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.51 +0.28 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.25 +0.28 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.03 +0.23 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.83 +0.24 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.67 +0.24 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.51 +0.24 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.38 +0.23 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.27 +0.24 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.17 +0.23 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.09 +0.23 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.02 +0.24 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.95 +0.23 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.90 +0.23 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.85 +0.23 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.81 +0.22 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.24 +0.23 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.68 +0.22 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.14 +0.22 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.60 +0.22 30 0 0 0
TOTAL PUT 533 25,926 -720
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$ 10.84
28MAY26 8.25 C 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.34 -0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.34 -0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.84 -0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.35 -0.12 30 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.09 41 0 605 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 154 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 508 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,070 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 145 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 183 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 218 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 234 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 250 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 265 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 279 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 293 0 220 0
29JUN26 8.25 C 0.00 0.00 0.00 2.61 -0.10 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.37 -0.10 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.13 -0.09 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.89 -0.09 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.65 -0.10 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.42 -0.10 35 0 0 0
29JUN26 9.75 C 1.31 1.31 1.30 1.21 -0.09 36 66 66 +66
29JUN26 10.00 C 0.96 0.96 0.96 0.99 -0.08 33 15 54 +15
29JUN26 10.50 C 0.67 0.67 0.64 0.65 -0.08 34 60 310 +60
29JUN26 11.00 C 0.37 0.37 0.37 0.40 -0.06 34 10 3,115 +10
29JUN26 11.50 C 0.23 0.23 0.23 0.23 -0.04 35 2 2,566 0
29JUN26 12.00 C 0.14 0.14 0.14 0.13 -0.02 36 150 3,535 0
29JUN26 12.50 C 0.09 0.09 0.07 0.07 -0.01 37 193 2,889 -188
29JUN26 13.00 C 0.04 0.04 0.04 0.03 -0.01 36 190 3,220 -138
29JUN26 13.50 C 0.02 0.02 0.02 0.02 0.00 39 6 1,426 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 897 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 763 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.64 -0.07 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.40 -0.07 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.16 -0.06 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.90 -0.10 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.68 -0.09 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.46 -0.10 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.26 -0.09 36 0 0 0
30JUL26 10.00 C 1.12 1.12 1.05 1.05 -0.07 34 45 335 +45
30JUL26 10.50 C 0.00 0.00 0.00 0.74 -0.06 35 0 435 0
30JUL26 11.00 C 0.00 0.00 0.00 0.50 -0.05 35 0 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.33 -0.05 36 0 450 0
30JUL26 12.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 573 0
30JUL26 12.50 C 0.17 0.17 0.17 0.12 -0.03 36 100 389 +100
30JUL26 13.00 C 0.12 0.12 0.12 0.07 -0.02 36 200 900 +162
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 38 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 8.25 C 0.00 0.00 0.00 2.64 -0.07 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.40 -0.07 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.16 -0.06 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.92 -0.11 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.72 -0.09 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.52 -0.09 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.33 -0.09 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.15 -0.06 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.87 -0.05 38 0 38 0
28AUG26 11.00 C 0.00 0.00 0.00 0.65 -0.04 38 0 229 0
28AUG26 11.50 C 0.00 0.00 0.00 0.47 -0.05 38 0 115 0
28AUG26 12.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 141 0
28AUG26 12.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 195 0
28AUG26 13.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 120 0
28AUG26 14.00 C 0.13 0.13 0.13 0.08 -0.01 39 15 106 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 0.00 40 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 225 0
28AUG26 16.00 C 0.05 0.05 0.05 0.01 -0.01 36 60 150 +60
28AUG26 16.50 C 0.04 0.04 0.04 0.01 0.00 39 15 15 +15
29SEP26 8.25 C 0.00 0.00 0.00 2.64 -0.07 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.41 -0.06 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.18 -0.06 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 -0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.78 -0.10 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.59 -0.10 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.42 -0.09 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.25 -0.10 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.00 -0.06 39 0 260 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 -0.04 39 0 250 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 -0.06 39 0 71 0
29SEP26 12.00 C 0.50 0.50 0.50 0.46 -0.05 39 15 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.04 39 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 -0.04 39 0 204 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 186 0
29SEP26 14.00 C 0.20 0.20 0.20 0.15 -0.02 39 15 255 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 1,120 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 2.71 -0.07 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.51 -0.07 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.33 -0.06 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 -0.07 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.99 -0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.83 -0.09 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.69 -0.08 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 -0.09 39 0 69 0
30DEC26 10.50 C 1.33 1.33 1.33 1.34 -0.05 40 11 30 -4
30DEC26 11.00 C 1.15 1.15 1.15 1.14 -0.04 40 11 91 +11
30DEC26 11.50 C 1.00 1.00 0.99 0.96 -0.04 40 30 52 0
30DEC26 12.00 C 0.84 0.84 0.84 0.81 -0.04 40 15 182 +15
30DEC26 12.50 C 0.71 0.71 0.71 0.67 -0.04 40 30 325 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.03 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.03 40 0 96 0
30DEC26 14.00 C 0.44 0.44 0.44 0.38 -0.03 40 2 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.02 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 199 0
30MAR27 8.25 C 0.00 0.00 0.00 2.88 -0.06 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.68 -0.08 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.53 -0.07 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.37 -0.07 40 0 0 0
30MAR27 9.25 C 2.25 2.25 2.25 2.23 -0.06 40 2 0 -2
30MAR27 9.50 C 0.00 0.00 0.00 2.09 -0.06 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 -0.06 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.80 -0.09 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 -0.02 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 -0.03 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.23 -0.03 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 -0.03 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.04 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.03 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.03 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.03 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.02 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.01 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.01 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 23 0
TOTAL CALL 1,258 53,560 +287
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 165 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 0.00 130 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 506 0
28MAY26 10.50 P 0.03 0.03 0.03 0.03 -0.02 44 20 933 -20
28MAY26 11.00 P 0.26 0.26 0.22 0.23 +0.02 42 25 1,152 +5
28MAY26 11.50 P 0.67 0.67 0.67 0.67 +0.07 51 23 526 -23
28MAY26 12.00 P 1.15 1.15 1.15 1.19 +0.13 99 4 786 -371
28MAY26 12.50 P 1.60 1.62 1.60 1.69 +0.13 127 41 1,025 -52
28MAY26 13.00 P 2.12 2.12 2.12 2.18 +0.06 141 8 67 -230
28MAY26 13.50 P 0.00 0.00 0.00 2.69 +0.07 177 0 15 -15
28MAY26 14.00 P 0.00 0.00 0.00 3.19 +0.08 200 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.69 +0.08 222 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.19 +0.06 243 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.69 +0.07 261 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.19 +0.08 279 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.69 +0.08 297 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.19 +0.07 314 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.69 +0.08 330 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.18 +0.07 326 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 97 0
29JUN26 9.00 P 0.04 0.04 0.04 0.02 0.00 36 60 135 +44
29JUN26 9.25 P 0.05 0.05 0.05 0.04 0.00 37 190 451 +190
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 387 0
29JUN26 9.75 P 0.12 0.12 0.12 0.10 +0.01 36 30 748 +30
29JUN26 10.00 P 0.15 0.15 0.15 0.16 +0.02 37 69 1,045 -15
29JUN26 10.50 P 0.31 0.35 0.31 0.32 +0.03 36 65 1,186 +20
29JUN26 11.00 P 0.56 0.59 0.56 0.57 +0.05 37 115 4,350 -100
29JUN26 11.50 P 0.89 0.91 0.89 0.90 +0.06 38 38 4,238 +30
29JUN26 12.00 P 0.00 0.00 0.00 1.26 +0.07 35 0 2,084 0
29JUN26 12.50 P 1.73 1.73 1.73 1.70 +0.09 35 21 2,452 +10
29JUN26 13.00 P 2.09 2.09 2.09 2.24 +0.10 49 8 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 +0.08 53 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 3.21 +0.06 57 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 +0.03 61 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 4.19 +0.02 63 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.69 +0.03 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.19 +0.03 73 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 5.69 +0.03 78 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.19 +0.07 82 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.69 +0.03 87 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.18 +0.02 86 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.66 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.16 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.66 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.16 +0.02 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.16 +0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.16 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.16 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.16 +0.03 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.16 +0.02 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.16 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.16 +0.10 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 0.06 +0.01 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 240 0
30JUL26 9.25 P 0.00 0.00 0.00 0.17 +0.01 36 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 347 0
30JUL26 9.75 P 0.33 0.33 0.32 0.32 +0.02 36 30 254 -13
30JUL26 10.00 P 0.39 0.40 0.39 0.42 +0.03 36 110 385 -96
30JUL26 10.50 P 0.61 0.61 0.61 0.65 +0.04 36 15 958 -15
30JUL26 11.00 P 0.00 0.00 0.00 0.94 +0.04 36 0 871 0
30JUL26 11.50 P 1.33 1.33 1.30 1.30 +0.05 36 45 841 +30
30JUL26 12.00 P 0.00 0.00 0.00 1.69 +0.08 36 0 1,078 0
30JUL26 12.50 P 2.08 2.08 2.08 2.18 +0.08 41 20 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.61 +0.06 40 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.08 +0.06 41 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.56 +0.06 42 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.04 +0.06 42 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.53 +0.06 43 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.02 +0.06 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.48 +0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.01 +0.07 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.51 +0.08 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.00 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.50 +0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 +0.01 38 0 60 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 115 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 +0.01 38 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.45 +0.02 37 0 62 0
28AUG26 10.00 P 0.00 0.00 0.00 0.55 +0.02 37 0 400 0
28AUG26 10.50 P 0.75 0.75 0.75 0.79 +0.03 37 15 92 +15
28AUG26 11.00 P 0.00 0.00 0.00 1.08 +0.04 37 0 102 0
28AUG26 11.50 P 0.00 0.00 0.00 1.42 +0.05 37 0 225 0
28AUG26 12.00 P 0.00 0.00 0.00 1.83 +0.09 39 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.25 +0.05 40 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.68 +0.05 40 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.13 +0.05 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.60 +0.06 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.07 +0.06 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.55 +0.06 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.04 +0.07 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.53 +0.07 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.01 +0.06 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 0.00 38 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29SEP26 9.00 P 0.31 0.31 0.31 0.32 +0.01 38 15 135 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.01 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.01 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.02 38 0 610 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 312 0
29SEP26 10.50 P 0.00 0.00 0.00 0.92 +0.02 38 0 861 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 +0.02 38 0 550 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 +0.08 40 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 1.95 +0.04 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 +0.04 40 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.76 +0.05 40 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.20 +0.05 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.65 +0.06 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.11 +0.06 41 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.58 +0.06 41 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.06 +0.07 41 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.54 +0.06 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.03 +0.07 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.53 +0.08 44 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.01 +0.06 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.51 +0.07 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.00 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.50 +0.10 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.00 +0.11 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.50 +0.11 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.49 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.49 +0.08 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.49 +0.08 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.48 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.48 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.48 +0.08 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.47 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.47 +0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 0.00 39 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 65 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.02 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 +0.02 39 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.02 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 +0.01 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 +0.02 38 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 +0.03 38 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.03 39 0 324 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 +0.03 39 0 254 0
30DEC26 12.00 P 2.14 2.14 2.14 2.20 +0.06 40 2 201 +2
30DEC26 12.50 P 0.00 0.00 0.00 2.57 +0.04 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 +0.05 40 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 +0.05 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.81 +0.05 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.25 +0.06 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.68 +0.04 40 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 5.15 +0.06 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.61 +0.06 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.08 +0.06 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.56 +0.06 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.04 +0.06 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.53 +0.06 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.02 +0.06 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.51 +0.06 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.01 +0.07 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.50 +0.06 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 0.00 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 +0.01 39 0 75 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 +0.01 39 0 22 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 +0.01 39 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.81 +0.01 38 0 9 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 +0.03 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.02 +0.02 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 +0.03 38 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.40 +0.02 38 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 +0.03 38 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 +0.02 38 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.35 +0.03 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 +0.01 38 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.09 +0.02 39 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 +0.05 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.93 +0.05 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 +0.05 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.79 +0.06 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.23 +0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.67 +0.05 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.12 +0.04 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.59 +0.05 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.07 +0.04 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.56 +0.07 39 0 0 0
TOTAL PUT 969 47,587 -559
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 88.16
28MAY26 62.50 C 0.00 0.00 0.00 26.03 +0.69 289 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.52 +0.68 260 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.95 +0.61 222 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.49 +0.65 203 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.67 +0.46 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.17 +0.46 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.67 +0.46 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.17 +0.46 0 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 5.67 +0.45 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 3.18 +0.37 22 0 721 0
28MAY26 87.50 C 1.12 1.20 0.90 0.97 +0.04 22 44 225 +22
28MAY26 90.00 C 0.17 0.17 0.16 0.08 -0.07 22 61 301 0
28MAY26 92.50 C 0.03 0.03 0.03 0.01 0.00 29 1 329 -1
28MAY26 95.00 C 0.01 0.01 0.01 0.01 0.00 43 9 640 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 311 0
28MAY26 100.00 C 0.01 0.01 0.01 0.01 0.00 68 2 121 -2
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 132 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 150 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 26.12 +0.64 72 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.63 +0.64 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.14 +0.63 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.49 +0.46 46 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 15.98 +0.62 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.33 +0.46 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.84 +0.46 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.37 +0.43 17 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 6.00 +0.37 17 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 3.87 +0.27 17 0 4 0
29JUN26 87.50 C 2.50 2.50 2.50 2.21 +0.13 17 69 219 +30
29JUN26 90.00 C 1.31 1.31 1.31 1.08 +0.06 17 69 424 +30
29JUN26 92.50 C 0.50 0.69 0.50 0.44 +0.02 17 213 302 -120
29JUN26 95.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 278 0
29JUN26 97.50 C 0.12 0.12 0.12 0.04 -0.01 17 1 442 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 925 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 474 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 30 130 742 +130
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 26.12 +0.63 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.63 +0.63 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.14 +0.62 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.49 +0.46 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.99 +0.63 33 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.33 +0.46 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.86 +0.44 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.47 +0.40 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.26 +0.34 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 4.48 +0.28 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.93 +0.20 19 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 1.79 +0.12 19 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 1.03 +0.07 19 0 29 0
30JUL26 95.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 30 0
30JUL26 97.50 C 0.00 0.00 0.00 0.29 +0.02 19 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.07 +0.01 19 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 0.00 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 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.63 +0.63 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.14 +0.62 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.66 +0.62 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.07 +0.70 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.36 +0.45 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.96 +0.43 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.71 +0.40 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.72 +0.38 20 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.00 +0.32 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.68 +0.23 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.55 +0.18 20 0 5 0
28AUG26 92.50 C 1.61 1.61 1.61 1.74 +0.14 20 1 4 +1
28AUG26 95.00 C 0.00 0.00 0.00 1.18 +0.14 20 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 0.76 +0.11 20 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.47 +0.08 20 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.28 +0.05 20 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.12 +0.63 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.63 +0.62 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.14 +0.61 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.66 +0.58 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.09 +0.69 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.44 +0.41 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.16 +0.37 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.08 +0.33 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.23 +0.25 20 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 5.66 +0.20 20 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 4.31 +0.05 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.23 +0.12 20 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.34 +0.06 20 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.73 +0.07 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.24 +0.04 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.85 +0.03 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.57 +0.01 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 +0.01 20 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 0.00 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 0.02 -0.01 20 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.12 +0.57 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.63 +0.57 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.14 +0.45 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.76 +0.36 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.28 +0.42 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.19 +0.39 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.25 +0.37 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.46 +0.34 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.84 +0.31 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.39 +0.28 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.98 +0.09 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.87 +0.10 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.90 +0.11 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.17 +0.13 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.53 +0.10 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.02 +0.07 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.59 +0.09 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.23 +0.08 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 0.94 +0.06 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.68 +0.04 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.28 +0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.53 +0.37 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.26 +0.34 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.04 +0.36 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.93 +0.43 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.83 +0.40 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.85 +0.83 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.58 +0.35 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.88 +0.31 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 10.37 +0.32 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.97 +0.27 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.71 +0.19 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.50 +0.14 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.55 +0.19 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.66 +0.16 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.91 +0.13 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.29 +0.12 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.75 +0.09 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.30 +0.08 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.90 +0.08 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.52 +0.08 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.23 +0.05 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.00 +0.06 22 0 0 0
TOTAL CALL 600 10,159 +90
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 172 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 154 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 137 0 692 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 103 0 917 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 380 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
28MAY26 85.00 P 0.05 0.05 0.05 0.01 -0.09 23 8 262 0
28MAY26 87.50 P 0.65 0.65 0.20 0.30 -0.41 22 12 504 +3
28MAY26 90.00 P 0.00 0.00 0.00 1.90 -0.54 21 0 355 0
28MAY26 92.50 P 0.00 0.00 0.00 4.34 -0.48 0 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.34 -0.48 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.84 -0.48 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.34 -0.48 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.84 -0.48 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.34 -0.48 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.84 -0.48 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.34 -0.48 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.84 -0.48 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.34 -0.48 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.84 -0.48 0 0 0 0
29JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 40 400 1,020 +400
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 415 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 444 0
29JUN26 75.00 P 0.10 0.10 0.10 0.01 0.00 19 2 530 +2
29JUN26 77.50 P 0.15 0.15 0.15 0.02 -0.02 17 1 158 0
29JUN26 80.00 P 0.00 0.00 0.00 0.10 -0.05 17 0 141 0
29JUN26 82.50 P 0.62 0.62 0.46 0.35 -0.14 17 120 109 +24
29JUN26 85.00 P 1.03 1.03 0.91 0.97 -0.23 17 227 385 +121
29JUN26 87.50 P 1.90 1.90 1.90 2.01 -0.30 16 1 560 0
29JUN26 90.00 P 0.00 0.00 0.00 3.67 -0.41 17 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 5.71 -0.45 17 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 8.02 -0.45 17 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 10.44 -0.46 16 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.92 -0.45 17 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.41 -0.45 17 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.59 -0.41 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.87 -0.62 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.56 -0.42 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.86 -0.61 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.54 -0.43 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.84 -0.57 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.33 -0.63 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.83 -0.57 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 630 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 760 0
30JUL26 75.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.21 -0.05 19 0 69 0
30JUL26 80.00 P 0.00 0.00 0.00 0.49 -0.10 19 0 76 0
30JUL26 82.50 P 0.00 0.00 0.00 1.01 -0.15 19 0 45 0
30JUL26 85.00 P 0.00 0.00 0.00 1.77 -0.16 18 0 8 0
30JUL26 87.50 P 0.00 0.00 0.00 2.86 -0.26 18 0 61 0
30JUL26 90.00 P 0.00 0.00 0.00 4.45 -0.34 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 6.28 -0.39 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.36 -0.42 18 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.63 -0.43 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.00 -0.45 18 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.44 -0.45 18 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.63 -0.37 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.11 -0.43 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.58 -0.45 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.09 -0.43 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.57 -0.45 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 0.00 20 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 8 0
28AUG26 77.50 P 0.00 0.00 0.00 0.54 -0.03 20 0 36 0
28AUG26 80.00 P 0.00 0.00 0.00 0.98 -0.06 20 0 29 0
28AUG26 82.50 P 0.00 0.00 0.00 1.60 -0.13 20 0 4 0
28AUG26 85.00 P 0.00 0.00 0.00 2.42 -0.14 20 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 3.58 -0.17 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 5.15 -0.22 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.86 -0.29 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 8.81 -0.33 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.93 -0.37 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.19 -0.40 20 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.55 -0.42 20 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.63 -0.43 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.19 -0.35 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.58 -0.45 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.09 -0.43 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.57 -0.45 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 21 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 -0.04 21 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.50 -0.08 21 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.88 -0.11 21 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.42 -0.15 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 -0.22 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.15 -0.18 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.35 -0.14 21 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 5.73 -0.22 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.35 -0.37 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.21 -0.40 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.23 -0.43 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.41 -0.43 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.69 -0.45 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.80 -0.58 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.37 -0.38 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.75 -0.42 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.17 -0.41 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.61 -0.41 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.08 -0.43 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.57 -0.43 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.07 -0.43 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 40 0
30DEC26 67.50 P 0.75 0.75 0.75 0.30 -0.01 21 3 20 +3
30DEC26 70.00 P 0.00 0.00 0.00 0.50 -0.04 21 0 52 0
30DEC26 72.50 P 1.18 1.18 1.18 0.80 -0.05 21 2 40 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.21 -0.08 21 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.77 -0.10 21 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 2.48 -0.13 21 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.37 -0.16 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.43 -0.17 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.61 -0.12 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.99 -0.15 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.46 -0.28 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.19 -0.31 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.06 -0.35 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.06 -0.38 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.18 -0.40 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.27 -0.50 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.50 -0.53 18 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.79 -0.53 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.32 -0.37 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.71 -0.39 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.11 -0.40 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.57 -0.44 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 -0.03 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.43 -0.03 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.68 -0.01 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.01 -0.05 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.44 -0.07 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.99 -0.10 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.66 -0.13 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.46 -0.16 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.44 -0.16 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.50 -0.15 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.64 -0.19 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.06 -0.14 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.58 -0.16 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.16 -0.30 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.93 -0.31 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.83 -0.35 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.82 -0.34 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.77 -0.45 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.90 -0.50 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.09 -0.54 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.37 -0.51 15 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.71 -0.49 0 0 0 0
TOTAL PUT 776 14,908 +555
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$ 12.65
28MAY26 9.25 C 0.00 0.00 0.00 3.40 - 0 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.15 -0.27 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.90 -0.27 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.65 -0.27 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.15 -0.27 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.65 -0.27 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.15 -0.28 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.70 -0.27 68 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.30 -0.23 58 0 82 0
28MAY26 13.00 C 0.18 0.18 0.07 0.09 -0.12 58 133 299 +101
28MAY26 13.50 C 0.02 0.02 0.02 0.02 -0.05 61 20 28 -20
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 196 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 521 0
28MAY26 15.00 C 0.01 0.01 0.01 0.01 0.00 115 1 1,308 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 233 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 157 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 166 0 87 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 182 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 197 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 211 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 225 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 238 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 251 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 264 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 287 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 309 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.68 -0.26 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.43 -0.27 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.19 -0.26 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.95 -0.22 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.70 -0.32 44 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.25 -0.22 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.75 -0.25 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 -0.23 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.98 -0.24 38 0 12 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.20 38 0 21 0
29JUN26 13.00 C 0.46 0.46 0.46 0.46 -0.15 38 3 63 +2
29JUN26 13.50 C 0.25 0.25 0.25 0.28 -0.12 37 2 1,572 +2
29JUN26 14.00 C 0.18 0.20 0.18 0.18 -0.07 39 121 620 +121
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 139 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 511 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 572 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30JUL26 9.25 C 0.00 0.00 0.00 3.50 - 48 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 3.26 -0.26 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.00 -0.22 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.79 -0.23 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.34 -0.20 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.91 -0.20 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.50 -0.21 37 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.18 -0.22 37 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.89 -0.20 37 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.66 -0.16 37 0 62 0
30JUL26 13.50 C 0.00 0.00 0.00 0.48 -0.13 37 0 52 0
30JUL26 14.00 C 0.00 0.00 0.00 0.35 -0.09 37 0 101 0
30JUL26 14.50 C 0.27 0.27 0.27 0.24 -0.07 37 15 87 0
30JUL26 15.00 C 0.18 0.18 0.18 0.16 -0.06 37 30 113 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.56 - 46 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 3.33 -0.25 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.13 -0.22 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.90 -0.22 44 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.42 -0.27 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.03 -0.22 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.66 -0.22 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.37 -0.22 38 0 45 0
28AUG26 12.50 C 0.00 0.00 0.00 1.09 -0.20 38 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.86 -0.17 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.67 -0.14 38 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.52 -0.12 38 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.40 -0.09 38 0 67 0
28AUG26 15.00 C 0.00 0.00 0.00 0.30 -0.08 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.23 -0.06 38 0 52 0
28AUG26 16.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.81 -0.20 47 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.58 -0.19 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.33 -0.25 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.13 -0.22 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 -0.22 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 -0.23 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.18 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 -0.18 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.17 38 0 50 0
29SEP26 12.50 C 1.17 1.17 1.11 1.16 -0.19 38 75 195 +75
29SEP26 13.00 C 0.00 0.00 0.00 0.95 -0.15 39 0 182 0
29SEP26 13.50 C 0.76 0.76 0.76 0.75 -0.13 38 15 76 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.59 -0.11 38 0 137 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 -0.08 38 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.07 38 0 149 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.06 38 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.04 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.63 - 41 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 3.43 -0.19 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.22 -0.19 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.04 -0.16 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.63 -0.19 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 -0.18 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 -0.14 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.14 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.46 -0.12 38 0 110 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 -0.15 38 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.12 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 -0.11 38 0 135 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 -0.10 38 0 88 0
30DEC26 15.00 C 0.66 0.66 0.66 0.64 -0.08 38 30 30 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.53 -0.08 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.07 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.06 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 3.66 - 37 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.47 -0.26 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.28 -0.26 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.10 -0.25 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.77 -0.24 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.50 -0.16 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.23 -0.17 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.95 -0.19 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.72 -0.18 38 0 0 0
30MAR27 13.00 C 1.54 1.54 1.54 1.51 -0.16 37 10 10 +10
30MAR27 13.50 C 0.00 0.00 0.00 1.33 -0.17 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 -0.13 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.05 -0.12 38 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.91 -0.13 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.12 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.10 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 -0.11 38 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.10 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.09 38 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.08 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 -0.08 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.07 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.06 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 90 0
TOTAL CALL 455 13,962 +351
28MAY26 9.25 P 0.00 0.00 0.00 0.01 - 200 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 72 35 50 +20
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 144 0
28MAY26 12.50 P 0.20 0.20 0.14 0.15 +0.06 58 51 376 +51
28MAY26 13.00 P 0.48 0.48 0.36 0.43 +0.15 55 2 124 0
28MAY26 13.50 P 0.94 0.94 0.84 0.87 +0.25 62 34 279 -4
28MAY26 14.00 P 0.00 0.00 0.00 1.35 +0.26 0 0 1,068 0
28MAY26 14.50 P 0.00 0.00 0.00 1.85 +0.27 0 0 181 0
28MAY26 15.00 P 0.00 0.00 0.00 2.36 +0.28 117 0 254 -134
28MAY26 15.50 P 0.00 0.00 0.00 2.85 +0.27 0 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 3.35 +0.22 0 0 71 -4
28MAY26 16.50 P 0.00 0.00 0.00 3.85 +0.21 0 0 48 0
28MAY26 17.00 P 4.28 4.28 4.28 4.35 +0.21 0 3 60 0
28MAY26 17.50 P 0.00 0.00 0.00 4.85 +0.21 0 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.35 +0.24 0 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 5.85 +0.24 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.35 +0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.85 +0.24 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.35 +0.27 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.35 +0.27 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.35 +0.27 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.35 +0.27 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 11.35 +0.27 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 0.03 0.03 0.03 0.01 0.00 41 8 10 +8
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 118 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 171 0
29JUN26 11.50 P 0.20 0.20 0.18 0.17 +0.05 39 7 136 +7
29JUN26 12.00 P 0.35 0.35 0.33 0.31 +0.07 39 163 333 +128
29JUN26 12.50 P 0.55 0.55 0.55 0.51 +0.09 38 5 120 0
29JUN26 13.00 P 0.73 0.79 0.73 0.77 +0.15 38 19 1,780 +19
29JUN26 13.50 P 1.16 1.16 1.16 1.11 +0.20 38 2 306 +2
29JUN26 14.00 P 1.42 1.42 1.42 1.50 +0.20 38 8 265 -8
29JUN26 14.50 P 0.00 0.00 0.00 1.98 +0.28 44 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.39 +0.25 39 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.87 +0.21 41 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.35 +0.21 0 0 133 0
29JUN26 16.50 P 0.00 0.00 0.00 3.85 +0.21 0 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 4.36 +0.22 51 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 4.85 +0.21 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.35 +0.24 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.85 +0.24 0 0 30 -30
29JUN26 19.00 P 0.00 0.00 0.00 6.35 +0.24 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.85 +0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.35 +0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.35 +0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.35 +0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.35 +0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.35 +0.27 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 31 0
30JUL26 11.00 P 0.19 0.20 0.19 0.18 +0.04 37 4 40 +4
30JUL26 11.50 P 0.00 0.00 0.00 0.31 +0.06 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.48 +0.08 37 0 42 0
30JUL26 12.50 P 0.72 0.72 0.64 0.69 +0.12 37 3 71 +3
30JUL26 13.00 P 0.97 0.97 0.97 0.96 +0.16 37 10 87 +10
30JUL26 13.50 P 1.24 1.24 1.24 1.28 +0.19 37 15 198 -1
30JUL26 14.00 P 0.00 0.00 0.00 1.64 +0.19 37 0 354 0
30JUL26 14.50 P 0.00 0.00 0.00 2.05 +0.22 38 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.47 +0.24 37 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.89 +0.21 34 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.40 +0.22 39 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.85 +0.20 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.36 +0.22 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.85 +0.20 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.35 +0.20 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.85 +0.24 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.35 +0.20 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.85 +0.20 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.35 +0.27 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 - 39 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.19 +0.03 38 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.46 +0.07 38 1 11 +1
28AUG26 12.00 P 0.00 0.00 0.00 0.64 +0.08 38 1 53 -1
28AUG26 12.50 P 0.90 0.90 0.90 0.86 +0.11 38 7 51 0
28AUG26 13.00 P 0.00 0.00 0.00 1.13 +0.14 38 0 100 0
28AUG26 13.50 P 1.41 1.45 1.41 1.44 +0.17 38 4 82 +4
28AUG26 14.00 P 0.00 0.00 0.00 1.79 +0.17 38 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.19 +0.21 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.61 +0.24 40 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.02 +0.24 39 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.46 +0.25 39 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.87 +0.21 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.38 +0.24 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.86 +0.21 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.35 +0.20 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.87 +0.26 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.37 +0.22 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.87 +0.22 50 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.37 +0.29 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 22 0
29SEP26 9.75 P 0.23 0.23 0.23 0.18 +0.02 38 15 70 +15
29SEP26 10.00 P 0.27 0.27 0.27 0.23 +0.04 38 15 15 +10
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.05 38 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.05 37 0 171 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 +0.09 38 0 192 0
29SEP26 12.00 P 0.84 0.92 0.84 0.89 +0.10 37 29 143 +29
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.13 37 0 161 0
29SEP26 13.00 P 0.00 0.00 0.00 1.44 +0.16 37 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.77 +0.18 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.16 +0.18 38 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 +0.17 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.96 +0.19 38 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 +0.19 38 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 +0.19 38 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.28 +0.21 39 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.74 +0.22 39 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 +0.24 40 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.63 +0.18 32 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.10 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.64 +0.23 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.57 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.57 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.54 +0.20 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.52 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.52 +0.21 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 - 38 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.04 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.05 38 0 45 0
30DEC26 10.00 P 0.45 0.45 0.45 0.44 +0.06 38 30 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 +0.06 38 0 63 0
30DEC26 11.00 P 0.77 0.77 0.77 0.74 +0.07 37 1 48 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.94 +0.09 37 0 19 0
30DEC26 12.00 P 1.20 1.20 1.20 1.17 +0.11 36 5 77 +5
30DEC26 12.50 P 0.00 0.00 0.00 1.43 +0.13 36 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 +0.15 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.05 +0.17 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 +0.21 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 +0.15 37 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 +0.15 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 +0.17 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 +0.13 36 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.40 +0.16 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.83 +0.15 36 0 64 0
30DEC26 17.50 P 0.00 0.00 0.00 5.33 +0.22 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.73 +0.16 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.19 +0.16 34 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 +0.17 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.18 +0.22 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.64 +0.20 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.61 +0.21 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.60 +0.23 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.59 +0.27 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.57 +0.26 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 - 38 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.45 +0.04 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 +0.03 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.74 +0.04 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.93 +0.05 36 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 1.14 +0.05 36 0 0 0
30MAR27 12.00 P 1.36 1.36 1.36 1.39 +0.07 36 2 11 +2
30MAR27 12.50 P 0.00 0.00 0.00 1.65 +0.09 36 0 12 0
30MAR27 13.00 P 1.86 1.86 1.86 1.98 +0.05 37 8 37 +8
30MAR27 13.50 P 0.00 0.00 0.00 2.24 +0.11 36 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 +0.13 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.94 +0.16 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.31 +0.16 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.70 +0.14 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.10 +0.17 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.54 +0.18 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.00 +0.22 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.43 +0.23 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.88 +0.21 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.33 +0.21 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.79 +0.23 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.25 +0.23 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.72 +0.23 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.67 +0.24 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.64 +0.26 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.61 +0.26 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.59 +0.27 38 0 0 0
TOTAL PUT 487 14,242 +145
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$ 61.60
28MAY26 45.00 C 0.00 0.00 0.00 16.61 -2.96 148 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.61 -2.96 138 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.61 -2.96 128 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.61 -2.95 118 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.61 -2.95 109 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.61 -2.95 99 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.11 -2.95 77 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.61 -2.96 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.11 -2.96 34 0 0 0
28MAY26 60.00 C 1.89 1.89 1.89 1.62 -2.95 19 30 30 +30
28MAY26 62.50 C 0.54 0.55 0.52 0.08 -1.99 19 44 44 +44
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.24 34 0 489 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 162 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.70 -2.86 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.70 -2.87 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.70 -2.87 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.70 -2.87 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.71 -2.86 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.71 -2.86 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.71 -2.86 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.71 -2.86 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.72 -2.85 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.61 -2.95 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.61 -2.95 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.23 -2.83 19 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.74 -2.83 15 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 4.34 -2.73 16 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.21 -2.36 15 0 0 0
29JUN26 62.50 C 1.19 1.19 0.86 0.87 -1.21 16 69 65 +65
29JUN26 65.00 C 0.38 0.38 0.38 0.25 -0.24 16 1 332 0
29JUN26 67.50 C 0.09 0.09 0.09 0.05 -0.07 16 10 281 0
29JUN26 70.00 C 0.04 0.04 0.04 0.01 -0.02 17 10 38 -10
29JUN26 72.50 C 0.01 0.01 0.01 0.01 0.00 21 65 104 +45
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.71 -2.86 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.72 -2.85 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.73 -2.84 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.74 -2.83 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.87 -2.70 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.76 -2.81 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.36 -2.70 17 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.93 -2.64 16 0 0 0
30JUL26 57.50 C 4.99 4.99 4.99 4.62 -2.45 15 6 6 +6
30JUL26 60.00 C 0.00 0.00 0.00 2.73 -1.86 15 0 0 0
30JUL26 62.50 C 1.44 1.44 1.44 1.43 -0.75 16 6 6 +6
30JUL26 65.00 C 0.88 0.88 0.88 0.66 -0.36 16 6 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.25 -0.20 16 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.08 -0.09 16 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.03 -0.03 17 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.85 -2.72 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.86 -2.71 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.87 -2.70 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.88 -2.69 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.50 -2.56 16 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 7.16 -2.41 17 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 4.94 -2.13 15 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 3.14 -1.45 16 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 1.87 -0.62 16 0 1 0
28AUG26 65.00 C 1.12 1.13 1.00 1.00 -0.42 16 4 2 +2
28AUG26 67.50 C 0.00 0.00 0.00 0.49 -0.29 17 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.21 -0.18 17 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 -0.08 17 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.04 17 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 21.80 -2.77 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.93 -2.64 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.79 -2.78 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.83 -2.74 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.96 -2.61 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.85 -2.72 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.86 -2.71 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.88 -2.70 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.86 -2.71 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.90 -2.68 0 0 0 0
29SEP26 50.00 C 11.97 11.97 11.97 11.91 -2.69 0 4 4 +4
29SEP26 52.50 C 0.00 0.00 0.00 9.55 -2.51 16 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 7.22 -2.35 16 0 0 0
29SEP26 57.50 C 5.05 5.05 5.05 5.12 -1.95 16 3 3 +3
29SEP26 60.00 C 0.00 0.00 0.00 3.36 -1.26 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.96 -0.90 15 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 -0.57 16 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.58 -0.42 16 0 22 0
29SEP26 70.00 C 0.38 0.38 0.38 0.27 -0.27 16 6 6 +4
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.17 16 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.09 16 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.05 16 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.93 -2.64 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.82 -2.75 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.83 -2.74 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.96 -2.61 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.85 -2.72 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.86 -2.73 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.88 -2.70 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.90 -2.67 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.92 -2.66 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.95 -2.65 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.66 -2.40 15 0 0 0
30DEC26 55.00 C 7.90 7.90 7.90 7.47 -2.10 15 30 30 +30
30DEC26 57.50 C 0.00 0.00 0.00 5.55 -1.52 16 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.95 -1.15 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 2.68 -0.85 15 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 1.77 -0.67 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.13 -0.47 16 0 19 0
30DEC26 70.00 C 0.90 0.90 0.90 0.68 -0.34 16 3 11 -3
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.28 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.18 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.11 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.06 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.04 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 17.08 -2.49 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.12 -2.47 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.16 -2.45 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.21 -2.36 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.27 -2.31 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.46 -2.14 19 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.96 -2.10 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.95 -1.62 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.16 -1.33 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.65 -1.16 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 3.41 -0.82 15 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 2.47 -0.64 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.70 -0.52 16 0 1 0
30MAR27 70.00 C 1.59 1.59 1.59 1.13 -0.50 16 8 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.73 -0.35 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.47 -0.25 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 -0.18 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 -0.12 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 -0.07 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.05 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
TOTAL CALL 305 3,790 +226
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 21 0 166 0
28MAY26 62.50 P 0.90 0.90 0.34 1.00 +0.47 22 44 230 -21
28MAY26 65.00 P 0.00 0.00 0.00 3.40 +0.88 0 0 492 0
28MAY26 67.50 P 0.00 0.00 0.00 5.90 +0.78 0 0 15 -45
28MAY26 70.00 P 0.00 0.00 0.00 8.40 +0.93 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.90 +0.93 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.70 +1.23 184 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.20 +1.23 206 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.70 +1.23 227 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.20 +1.23 248 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.70 +1.22 267 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.20 +1.23 285 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.70 +1.23 302 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 35 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 133 0
29JUN26 57.50 P 0.12 0.12 0.12 0.11 +0.04 16 15 135 +15
29JUN26 60.00 P 0.43 0.57 0.43 0.55 +0.18 16 68 307 +68
29JUN26 62.50 P 1.41 1.73 1.41 1.71 +0.46 16 29 135 +25
29JUN26 65.00 P 0.00 0.00 0.00 3.63 +0.80 18 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 5.90 +0.78 0 0 70 0
29JUN26 70.00 P 0.00 0.00 0.00 8.40 +0.93 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.05 +1.08 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.70 +1.23 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.20 +1.23 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.70 +1.22 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.20 +1.22 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.70 +1.22 68 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.20 +1.23 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.70 +1.22 78 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 17 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 30 0
30JUL26 57.50 P 0.34 0.34 0.33 0.33 +0.07 16 30 96 +30
30JUL26 60.00 P 0.80 0.98 0.80 0.97 +0.23 17 20 87 +12
30JUL26 62.50 P 0.00 0.00 0.00 2.14 +0.46 17 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 3.93 +0.75 18 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.97 +0.77 16 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.40 +0.90 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 11.05 +1.08 28 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.70 +1.23 36 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.20 +1.23 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.70 +1.22 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.20 +1.22 48 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.70 +1.22 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.20 +1.23 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.70 +1.22 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.53 +0.06 16 0 6 0
28AUG26 60.00 P 1.20 1.20 1.20 1.22 +0.15 16 4 36 +4
28AUG26 62.50 P 0.00 0.00 0.00 2.46 +0.41 17 0 7 0
28AUG26 65.00 P 0.00 0.00 0.00 4.18 +0.62 18 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 6.09 +0.61 16 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 8.41 +0.82 16 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.05 +1.07 24 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.70 +1.23 31 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.20 +1.23 34 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.70 +1.22 38 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.20 +1.22 41 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.70 +1.22 44 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.20 +1.23 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.70 +1.22 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.03 16 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.35 +0.08 16 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.87 +0.23 16 0 41 0
29SEP26 60.00 P 1.55 1.56 1.55 1.73 +0.40 16 7 26 +7
29SEP26 62.50 P 0.00 0.00 0.00 3.06 +0.67 16 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.66 +0.91 16 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.65 +1.09 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.87 +1.21 16 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.40 +1.40 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.81 +1.05 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.25 +1.06 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.71 +1.08 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.20 +1.11 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.70 +1.14 30 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.20 +1.17 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.70 +1.20 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 +0.03 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.05 16 0 120 0
30DEC26 52.50 P 0.26 0.26 0.26 0.30 +0.08 15 30 43 +30
30DEC26 55.00 P 0.56 0.56 0.56 0.66 +0.17 15 2 16 +2
30DEC26 57.50 P 0.00 0.00 0.00 1.26 +0.28 15 0 9 0
30DEC26 60.00 P 1.89 1.89 1.89 2.17 +0.43 15 31 37 +31
30DEC26 62.50 P 0.00 0.00 0.00 3.52 +0.70 16 1 3 +1
30DEC26 65.00 P 0.00 0.00 0.00 5.10 +0.97 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.98 +1.15 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.08 +1.26 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.40 +1.34 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.81 +0.98 18 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.25 +1.04 19 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.72 +1.07 21 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.20 +1.10 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.70 +1.14 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.20 +1.17 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.70 +1.20 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 +0.03 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.04 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 +0.05 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.06 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.49 +0.14 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.93 +0.24 15 0 11 0
30MAR27 57.50 P 1.30 1.30 1.30 1.60 +0.37 15 2 4 +2
30MAR27 60.00 P 0.00 0.00 0.00 2.54 +0.45 15 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.77 +0.57 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.43 +0.82 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.24 +1.12 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.26 +1.25 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.46 +1.31 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.81 +0.94 16 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.29 +1.04 18 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.72 +1.06 19 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.20 +1.10 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.70 +1.14 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.20 +1.17 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.70 +1.20 26 0 0 0
TOTAL PUT 283 4,107 +161
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$ 19.91
28MAY26 15.50 C 0.00 0.00 0.00 4.41 -0.08 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.91 -0.08 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.41 -0.08 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.91 -0.08 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.91 -0.09 0 0 1 0
28MAY26 19.50 C 0.29 0.29 0.29 0.44 -0.13 26 8 30 +8
28MAY26 20.00 C 0.15 0.15 0.15 0.13 -0.10 28 5 43 +5
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 331 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 216 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 137 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 157 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 176 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 194 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 211 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 242 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 285 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.47 -0.06 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.97 -0.06 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.50 -0.02 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.95 -0.07 23 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.45 -0.07 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.96 -0.07 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.48 -0.07 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.06 -0.08 19 0 0 0
29JUN26 19.50 C 0.66 0.66 0.66 0.67 -0.08 18 5 65 +5
29JUN26 20.00 C 0.56 0.56 0.53 0.38 -0.06 18 39 199 +24
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 298 0
29JUN26 22.00 C 0.05 0.05 0.05 0.01 -0.01 18 15 318 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 192 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 4.55 -0.02 57 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.00 -0.08 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.50 -0.02 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.95 -0.08 23 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.47 -0.08 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.00 -0.08 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.57 -0.07 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.22 -0.07 27 0 30 0
30JUL26 19.50 C 0.82 0.82 0.82 0.88 -0.07 26 15 150 +15
30JUL26 20.00 C 0.70 0.70 0.70 0.62 -0.05 26 15 969 0
30JUL26 21.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 241 0
30JUL26 22.00 C 0.13 0.13 0.13 0.11 -0.02 26 30 209 +15
30JUL26 23.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 132 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.55 -0.02 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.00 -0.08 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.50 -0.03 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.96 -0.08 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.48 -0.08 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.03 -0.08 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.62 -0.08 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.30 -0.07 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.99 -0.07 27 0 45 0
28AUG26 20.00 C 0.00 0.00 0.00 0.73 -0.07 26 0 51 0
28AUG26 21.00 C 0.00 0.00 0.00 0.39 -0.05 26 0 47 0
28AUG26 22.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 76 0
28AUG26 23.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.55 -0.02 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.00 -0.09 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.55 +0.02 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.97 -0.08 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.52 -0.07 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.09 -0.07 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.71 -0.06 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.38 -0.05 27 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 1.13 -0.05 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.02 27 0 251 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 0.00 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 0.00 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.55 -0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.05 -0.06 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.59 +0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.07 -0.07 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.68 -0.06 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.33 -0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.03 -0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.75 -0.03 28 0 0 0
30DEC26 19.50 C 1.37 1.37 1.37 1.48 -0.02 27 15 15 +15
30DEC26 20.00 C 1.21 1.21 1.16 1.28 -0.01 27 30 36 +30
30DEC26 21.00 C 0.84 0.84 0.84 0.95 -0.01 27 15 33 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.01 27 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 0.00 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 0.00 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 0.00 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 0.00 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 0.00 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 0.00 28 0 19 0
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 29 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 4.57 -0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.12 -0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.70 +0.01 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.24 -0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.91 -0.05 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.60 -0.05 28 0 39 0
30MAR27 18.50 C 0.00 0.00 0.00 2.34 -0.04 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.05 -0.07 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.81 -0.04 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.62 -0.02 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.27 -0.02 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 0.00 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.36 0.00 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 0.00 28 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 0.00 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 0.00 28 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 28 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 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
TOTAL CALL 192 8,048 +132
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 134 0
28MAY26 19.50 P 0.08 0.08 0.06 0.04 -0.04 29 4 133 0
28MAY26 20.00 P 0.40 0.40 0.23 0.20 -0.04 25 28 180 +18
28MAY26 21.00 P 1.16 1.16 1.09 1.09 +0.06 0 4 325 -12
28MAY26 22.00 P 0.00 0.00 0.00 2.09 +0.07 0 0 43 0
28MAY26 23.00 P 0.00 0.00 0.00 3.09 +0.07 0 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 4.13 +0.11 147 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 5.10 +0.08 141 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 6.14 +0.12 203 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 7.14 +0.12 227 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 8.10 +0.08 199 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 9.09 +0.07 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.11 +0.09 253 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.09 +0.07 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.11 +0.09 286 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.11 +0.09 301 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.11 +0.09 315 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.10 +0.08 307 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.10 +0.08 320 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 17.12 +0.10 376 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.10 0.10 0.10 0.09 0.00 17 1 37 0
29JUN26 18.50 P 0.14 0.14 0.14 0.21 0.00 17 1 68 +1
29JUN26 19.00 P 0.00 0.00 0.00 0.42 +0.02 17 0 117 0
29JUN26 19.50 P 0.51 0.51 0.40 0.72 +0.03 16 29 96 +29
29JUN26 20.00 P 0.60 0.62 0.58 1.10 +0.05 15 10 125 +2
29JUN26 21.00 P 0.00 0.00 0.00 1.99 +0.01 0 0 383 0
29JUN26 22.00 P 0.00 0.00 0.00 3.04 +0.08 18 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 4.04 +0.08 25 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.88 +0.07 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.85 +0.07 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.82 +0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.79 +0.08 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.75 +0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.72 +0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.69 +0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.66 +0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.63 +0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.59 +0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.56 +0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.53 +0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.50 +0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.01 +0.62 78 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 0.00 25 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 106 0
30JUL26 17.50 P 0.23 0.23 0.23 0.25 +0.01 25 3 60 +3
30JUL26 18.00 P 0.37 0.37 0.36 0.38 +0.01 24 3 104 +3
30JUL26 18.50 P 0.00 0.00 0.00 0.56 +0.01 24 0 50 0
30JUL26 19.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 100 0
30JUL26 19.50 P 1.07 1.18 1.00 1.08 +0.04 24 32 90 -15
30JUL26 20.00 P 1.52 1.52 1.29 1.40 +0.04 24 86 160 +1
30JUL26 21.00 P 0.00 0.00 0.00 2.15 +0.05 21 0 137 0
30JUL26 22.00 P 2.90 2.90 2.90 3.11 +0.07 25 2 106 0
30JUL26 23.00 P 0.00 0.00 0.00 4.04 +0.08 20 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.95 +0.06 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.91 +0.03 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.90 +0.03 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.88 +0.02 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.87 +0.01 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.87 +0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.89 +0.05 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 0.00 27 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 0.00 0.00 0.00 0.38 0.00 25 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.54 +0.01 25 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.73 +0.01 25 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.97 +0.02 25 0 19 0
28AUG26 19.50 P 1.32 1.33 1.20 1.24 +0.03 25 19 22 +18
28AUG26 20.00 P 0.00 0.00 0.00 1.55 +0.03 24 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 2.27 +0.04 23 0 49 0
28AUG26 22.00 P 0.00 0.00 0.00 3.18 +0.05 26 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 4.04 +0.08 17 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.95 +0.04 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.92 +0.05 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.91 +0.05 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.91 +0.05 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.90 +0.05 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.90 +0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.01 27 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 0.38 +0.01 26 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 +0.02 26 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.03 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 +0.03 26 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 1.14 +0.04 26 0 39 0
29SEP26 19.50 P 1.40 1.40 1.40 1.40 +0.03 26 15 23 +15
29SEP26 20.00 P 0.00 0.00 0.00 1.71 +0.04 25 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 2.47 +0.05 27 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 3.28 +0.06 27 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.07 +0.04 21 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 5.01 +0.06 0 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.98 +0.09 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.93 +0.06 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.91 +0.04 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.91 +0.05 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.91 +0.06 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.90 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.90 +0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.88 +0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.89 +0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.88 +0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.87 +0.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.01 +0.20 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 +0.03 28 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 +0.03 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.90 +0.03 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 +0.04 28 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 +0.03 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.58 +0.03 28 0 26 0
30DEC26 19.50 P 1.99 1.99 1.99 1.87 +0.05 28 3 3 +3
30DEC26 20.00 P 0.00 0.00 0.00 2.18 +0.05 28 0 101 0
30DEC26 21.00 P 0.00 0.00 0.00 2.80 +0.06 28 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.54 +0.06 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.45 +0.07 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.36 +0.12 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 +0.06 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.14 +0.08 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.07 +0.07 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.02 +0.06 0 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.95 +0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.93 +0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.91 +0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.89 +0.05 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.89 +0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.88 +0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.88 +0.06 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.01 +0.20 42 0 0 0
30MAR27 15.50 P 0.50 0.52 0.50 0.49 +0.03 28 6 12 +6
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.03 28 0 22 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.03 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 +0.02 28 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 +0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 +0.04 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 +0.05 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.84 +0.04 28 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 2.11 +0.04 28 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.41 +0.04 28 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 3.02 +0.06 28 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.82 +0.06 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.61 +0.06 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.43 +0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.32 +0.08 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.20 +0.06 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.12 +0.06 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.05 +0.05 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.00 +0.05 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.98 +0.06 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.95 +0.06 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.92 +0.05 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.90 +0.06 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.89 +0.06 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.88 +0.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.88 +0.06 0 0 0 0
TOTAL PUT 246 6,345 +72
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$ 405.60
28MAY26 200.00 C 0.00 0.00 0.00 205.69 -4.27 345 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 200.61 -4.57 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 195.61 -4.37 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 190.66 -4.34 291 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 185.61 -4.37 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 180.63 -4.58 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 175.67 -4.36 267 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 170.66 -4.33 250 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 165.63 -4.36 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 160.63 -4.36 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 155.63 -4.38 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 150.67 -4.33 220 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 145.61 -4.37 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 140.65 -4.34 185 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 135.68 -4.37 198 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 130.65 -4.37 168 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 125.65 -4.37 160 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 120.64 -4.36 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 115.67 -4.33 160 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 110.77 -4.24 179 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 105.62 -4.39 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 95.67 -4.37 129 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 85.66 -4.37 109 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 75.65 -3.69 84 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 65.65 -3.70 69 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 55.65 -3.71 50 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 45.86 -5.00 81 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 35.85 -4.68 64 0 339 0
28MAY26 380.00 C 25.70 25.70 25.70 25.70 -4.55 38 2 487 0
28MAY26 390.00 C 15.80 15.80 15.80 16.06 -4.30 37 12 1,250 -12
28MAY26 400.00 C 8.60 10.26 6.50 7.00 -3.92 29 383 2,365 -35
28MAY26 410.00 C 1.99 4.42 1.17 1.20 -2.19 23 2,278 3,227 -719
28MAY26 420.00 C 0.36 0.63 0.25 0.24 -0.64 30 437 8,709 -69
28MAY26 430.00 C 0.08 0.10 0.08 0.08 -0.16 37 138 5,159 -32
28MAY26 440.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 7,372 0
28MAY26 450.00 C 0.01 0.01 0.01 0.02 -0.01 52 12 3,426 -10
28MAY26 460.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 7,306 0
28MAY26 470.00 C 0.01 0.01 0.01 0.01 0.00 67 32 3,077 0
28MAY26 480.00 C 0.01 0.01 0.01 0.01 0.00 76 20 3,336 0
28MAY26 490.00 C 0.01 0.01 0.01 0.01 0.00 84 35 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 92 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,380 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 108 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 115 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 123 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 130 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 137 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 144 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 150 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 163 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29MAY26 295.00 C 0.00 0.00 0.00 110.77 -4.24 143 0 0 0
29MAY26 300.00 C 0.00 0.00 0.00 105.67 -4.34 103 0 0 0
29MAY26 310.00 C 0.00 0.00 0.00 95.71 -4.33 111 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 85.66 -4.37 0 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 75.67 -3.70 0 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 65.67 -3.70 0 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 55.68 -3.70 52 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 45.86 -5.00 65 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 35.85 -4.68 51 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 25.82 -4.43 37 0 10 0
29MAY26 390.00 C 17.39 17.39 17.39 16.47 -3.94 37 30 153 0
29MAY26 400.00 C 10.50 11.89 8.32 7.56 -3.55 28 125 120 -1
29MAY26 410.00 C 3.05 5.60 1.70 1.69 -2.12 23 633 269 +3
29MAY26 420.00 C 0.55 1.25 0.39 0.40 -0.64 27 61 1,145 +29
29MAY26 430.00 C 0.20 0.20 0.20 0.13 -0.15 33 6 64 0
29MAY26 440.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 55 0
29MAY26 450.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29MAY26 460.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05JUN26 295.00 C 0.00 0.00 0.00 110.81 - 0 0 0 -
05JUN26 300.00 C 0.00 0.00 0.00 105.81 - 0 0 0 -
05JUN26 310.00 C 0.00 0.00 0.00 95.83 - 53 0 0 -
05JUN26 320.00 C 0.00 0.00 0.00 85.86 - 52 0 0 -
05JUN26 330.00 C 0.00 0.00 0.00 75.84 - 39 0 0 -
05JUN26 340.00 C 0.00 0.00 0.00 65.84 - 0 0 0 -
05JUN26 350.00 C 0.00 0.00 0.00 55.86 - 30 0 0 -
05JUN26 360.00 C 0.00 0.00 0.00 45.89 - 28 0 0 -
05JUN26 370.00 C 0.00 0.00 0.00 35.99 - 27 0 0 -
05JUN26 380.00 C 0.00 0.00 0.00 26.29 - 25 0 0 -
05JUN26 390.00 C 21.20 21.20 17.60 17.28 - 24 62 62 -
05JUN26 400.00 C 11.00 11.00 9.41 9.28 - 22 101 101 -
05JUN26 410.00 C 5.00 7.00 3.81 3.97 - 21 386 110 -
05JUN26 420.00 C 2.72 2.72 1.45 1.47 - 22 202 142 -
05JUN26 430.00 C 0.70 0.90 0.59 0.54 - 23 123 105 -
05JUN26 440.00 C 0.36 0.36 0.36 0.20 - 25 4 4 -
05JUN26 450.00 C 0.00 0.00 0.00 0.08 - 27 0 0 -
05JUN26 460.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
05JUN26 470.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
05JUN26 480.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
05JUN26 490.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
05JUN26 500.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
05JUN26 510.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
05JUN26 520.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
05JUN26 530.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 206.40 -4.42 100 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 201.42 -4.45 98 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 196.11 -4.72 59 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 191.35 -4.55 87 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 186.20 -4.72 74 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 181.37 -4.55 81 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 176.37 -4.18 78 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 171.40 -4.18 76 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 166.43 -4.55 74 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 161.41 -4.18 70 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 156.24 -4.79 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 151.43 -4.55 65 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 146.48 -4.55 64 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 141.32 -4.73 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 136.61 -4.46 62 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 131.53 -4.56 57 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 126.47 -4.60 52 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 121.58 -4.55 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 116.55 -4.19 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 111.45 -4.47 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 106.71 -4.47 48 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 96.71 -4.60 43 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 86.54 -4.76 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 76.47 -4.91 27 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 66.57 -3.69 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 56.76 -3.68 25 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 47.10 -3.76 24 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 38.18 -4.25 25 0 650 0
29JUN26 380.00 C 0.00 0.00 0.00 28.97 -4.03 22 0 1,200 0
29JUN26 390.00 C 0.00 0.00 0.00 20.64 -3.20 21 0 971 0
29JUN26 400.00 C 17.32 17.32 13.19 13.97 -2.90 21 209 4,012 +2
29JUN26 410.00 C 8.80 11.35 8.20 8.16 -2.34 19 142 3,308 -55
29JUN26 420.00 C 5.40 6.93 4.50 4.54 -1.69 19 265 7,560 -44
29JUN26 430.00 C 2.89 4.00 2.40 2.41 -0.91 19 415 4,520 +97
29JUN26 440.00 C 1.80 2.20 1.29 1.17 -0.55 19 507 2,372 -70
29JUN26 450.00 C 1.20 1.20 0.76 0.53 -0.26 20 58 6,143 -5
29JUN26 460.00 C 0.48 0.48 0.48 0.23 -0.11 20 65 7,156 -65
29JUN26 470.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 3,012 0
29JUN26 480.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 4,566 0
29JUN26 490.00 C 0.00 0.00 0.00 0.02 0.00 21 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2,118 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 24 0 613 0
29JUN26 520.00 C 0.15 0.15 0.15 0.01 0.00 26 17 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,266 0
29JUN26 540.00 C 0.10 0.10 0.10 0.01 0.00 29 200 1,538 +200
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 243 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 206.86 -3.99 73 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 201.89 -4.95 71 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 196.89 -4.29 68 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 191.55 -5.35 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 186.57 -5.34 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 181.89 -5.07 60 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 177.03 -3.84 61 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 171.66 -5.37 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 167.00 -5.07 55 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 162.17 -4.94 56 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 157.19 -4.96 54 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 152.23 -4.96 52 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 147.29 -4.30 51 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 142.31 -4.96 49 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 137.32 -4.31 47 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 132.25 -3.98 44 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 127.44 -4.96 44 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 122.48 -4.94 42 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 117.52 -3.84 41 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 112.57 -4.96 39 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 107.61 -4.28 38 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 97.61 -5.08 34 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 87.83 -4.97 32 0 0 0
30JUL26 330.00 C 81.39 81.39 78.00 77.44 -5.58 24 2 1 +1
30JUL26 340.00 C 0.00 0.00 0.00 67.75 -3.93 24 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 58.25 -3.94 23 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 49.03 -3.89 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 40.24 -3.75 22 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 32.01 -3.49 21 0 130 0
30JUL26 390.00 C 0.00 0.00 0.00 24.54 -3.07 21 0 155 0
30JUL26 400.00 C 20.60 20.60 18.17 18.17 -2.95 20 80 850 -30
30JUL26 410.00 C 15.24 15.24 14.51 12.86 -1.92 20 60 1,519 -30
30JUL26 420.00 C 10.08 10.08 10.08 8.94 -1.78 20 1 2,416 0
30JUL26 430.00 C 7.08 7.89 5.96 6.03 -1.58 20 204 1,752 0
30JUL26 440.00 C 5.17 5.17 4.38 3.96 -1.21 20 11 1,233 +10
30JUL26 450.00 C 0.00 0.00 0.00 2.55 -1.12 21 0 839 0
30JUL26 460.00 C 2.00 2.00 2.00 1.60 -1.01 21 80 1,557 -50
30JUL26 470.00 C 0.00 0.00 0.00 0.99 -0.87 21 0 6,489 0
30JUL26 480.00 C 0.98 0.98 0.98 0.60 -0.74 21 1 960 -1
30JUL26 490.00 C 0.00 0.00 0.00 0.36 -0.61 21 0 1,060 0
30JUL26 500.00 C 0.00 0.00 0.00 0.22 -0.51 22 0 744 0
30JUL26 510.00 C 0.00 0.00 0.00 0.13 -0.42 22 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.08 -0.33 22 0 316 0
30JUL26 530.00 C 0.00 0.00 0.00 0.04 -0.27 22 0 81 0
30JUL26 540.00 C 0.36 0.36 0.36 0.03 -0.20 23 40 162 +40
30JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.17 22 0 8 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.13 23 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.10 24 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.08 26 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 207.22 -4.42 60 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 202.26 -4.58 58 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 197.37 -4.05 58 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 192.25 -4.65 52 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 187.47 -4.44 55 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 182.51 -4.45 53 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 177.50 -4.43 51 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 172.61 -4.42 50 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 167.60 -4.47 48 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 162.71 -4.40 47 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 157.70 -4.45 45 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 152.56 -4.63 40 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 147.88 -4.36 43 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 142.79 -4.48 40 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 137.85 -4.49 39 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 132.91 -4.23 38 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 127.97 -4.43 36 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 123.09 -4.33 36 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 118.16 -4.14 35 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 113.17 -4.50 33 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 108.69 -4.08 35 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 98.73 -4.87 32 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 88.95 -4.96 29 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 79.38 -4.87 28 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 68.86 -3.56 22 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 59.69 -3.46 22 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 50.91 -3.35 22 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 42.67 -3.18 22 0 41 0
28AUG26 380.00 C 0.00 0.00 0.00 35.08 -2.97 22 0 31 0
28AUG26 390.00 C 0.00 0.00 0.00 28.14 -2.83 21 0 40 0
28AUG26 400.00 C 22.22 23.34 22.08 22.08 -3.08 21 68 248 +68
28AUG26 410.00 C 18.08 20.35 16.97 16.97 -2.66 21 138 674 +138
28AUG26 420.00 C 15.73 15.73 13.12 12.80 -2.23 21 50 1,384 +10
28AUG26 430.00 C 10.80 12.17 9.80 9.67 -1.58 21 560 1,193 +71
28AUG26 440.00 C 8.27 8.27 7.20 7.23 -1.41 22 156 745 0
28AUG26 450.00 C 5.44 5.96 5.44 5.47 -0.87 22 520 1,212 +445
28AUG26 460.00 C 5.37 5.37 4.10 3.94 -0.65 22 115 2,559 +5
28AUG26 470.00 C 0.00 0.00 0.00 2.81 -0.46 22 0 482 0
28AUG26 480.00 C 2.31 2.39 2.31 1.99 -0.32 23 64 2,361 -34
28AUG26 490.00 C 0.00 0.00 0.00 1.39 -0.22 23 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.97 -0.14 23 0 4,008 0
28AUG26 510.00 C 0.00 0.00 0.00 0.67 -0.09 23 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 0.45 -0.06 23 0 384 0
28AUG26 530.00 C 0.90 0.90 0.90 0.31 -0.03 23 6 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.04 -0.05 24 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 207.44 -4.20 60 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 202.37 -4.47 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 197.55 -4.15 57 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 192.48 -4.42 53 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 187.53 -4.38 52 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 182.75 -4.21 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 177.77 -4.16 51 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 172.69 -4.34 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 167.91 -4.16 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 162.97 -4.14 47 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 157.99 -4.16 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 153.08 -4.12 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 148.14 -4.12 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.18 -4.14 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 138.26 -4.12 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 133.33 -4.12 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 128.26 -4.27 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 123.37 -4.25 35 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.61 -4.12 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.69 -4.33 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 108.98 -4.15 34 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 99.17 -4.43 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 89.56 -4.35 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 80.03 -4.29 28 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 69.34 -3.73 22 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 61.67 -4.28 25 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 51.89 -3.49 22 0 342 0
29SEP26 370.00 C 49.45 49.45 49.43 43.97 -3.27 22 50 397 +50
29SEP26 380.00 C 0.00 0.00 0.00 36.73 -2.96 22 0 315 0
29SEP26 390.00 C 33.90 33.90 33.90 30.39 -3.32 23 20 640 +6
29SEP26 400.00 C 26.80 28.40 24.46 24.46 -2.69 22 330 4,322 +330
29SEP26 410.00 C 19.50 19.50 19.50 19.70 -2.20 23 5 4,180 0
29SEP26 420.00 C 15.38 15.38 15.38 15.50 -2.29 22 1 3,991 +1
29SEP26 430.00 C 14.35 14.35 12.35 12.28 -1.79 23 120 1,811 +20
29SEP26 440.00 C 10.33 10.33 9.60 9.71 -1.48 23 34 4,989 +27
29SEP26 450.00 C 0.00 0.00 0.00 7.53 -1.47 23 0 2,829 0
29SEP26 460.00 C 6.38 6.38 6.38 5.72 -1.47 23 50 1,086 +50
29SEP26 470.00 C 5.57 5.66 5.57 4.33 -1.46 23 40 2,040 +15
29SEP26 480.00 C 4.33 4.33 3.88 3.28 -1.46 23 57 1,907 +7
29SEP26 490.00 C 3.37 3.37 3.37 2.45 -1.42 24 50 2,445 +50
29SEP26 500.00 C 2.70 2.70 2.70 1.81 -1.36 24 1,000 10,625 +1,000
29SEP26 510.00 C 0.00 0.00 0.00 1.36 -1.27 24 0 827 0
29SEP26 520.00 C 0.00 0.00 0.00 1.00 -1.18 24 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 0.73 -1.08 24 0 382 0
29SEP26 540.00 C 1.36 1.36 1.36 0.54 -0.99 24 30 314 -30
29SEP26 550.00 C 0.00 0.00 0.00 0.38 -0.92 24 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.28 -0.85 24 0 258 0
29SEP26 570.00 C 1.03 1.03 1.03 0.20 -0.77 24 5 616 -5
29SEP26 580.00 C 0.00 0.00 0.00 0.15 -0.66 25 0 545 0
29SEP26 590.00 C 0.00 0.00 0.00 0.11 -0.61 25 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.08 -0.55 25 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.06 -0.48 25 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.04 -0.44 25 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.03 -0.40 25 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 207.49 -4.36 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 202.40 -4.44 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 197.55 -4.15 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 192.51 -4.39 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 187.57 -4.34 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 182.75 -4.39 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 177.77 -4.16 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 172.69 -4.34 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 167.91 -4.37 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 162.97 -4.14 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 157.99 -4.41 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 153.08 -4.23 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.14 -4.38 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 143.18 -4.43 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 138.26 -4.21 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 133.75 -3.78 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 128.94 -4.04 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 123.94 -4.07 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 119.19 -4.00 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 114.49 -3.92 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 109.70 -3.97 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 100.29 -4.03 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 91.11 -4.06 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 82.30 -3.98 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 72.43 -3.78 24 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 64.45 -3.70 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 56.95 -3.53 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 49.94 -3.45 24 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 43.64 -3.21 24 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 38.20 -3.45 24 0 173 0
30DEC26 400.00 C 33.84 33.84 33.84 32.91 -3.01 24 30 2,573 +30
30DEC26 410.00 C 28.65 28.74 28.65 28.36 -2.56 24 2 2,817 +1
30DEC26 420.00 C 0.00 0.00 0.00 24.29 -2.18 24 0 3,615 0
30DEC26 430.00 C 21.92 21.92 20.55 20.77 -1.40 24 55 1,166 0
30DEC26 440.00 C 0.00 0.00 0.00 17.74 -1.45 24 0 1,100 0
30DEC26 450.00 C 0.00 0.00 0.00 15.15 -0.96 25 0 1,197 0
30DEC26 460.00 C 0.00 0.00 0.00 12.89 -0.72 25 0 285 0
30DEC26 470.00 C 0.00 0.00 0.00 10.87 -0.41 25 0 252 0
30DEC26 480.00 C 10.75 10.75 10.75 9.18 -0.27 25 1 357 0
30DEC26 490.00 C 0.00 0.00 0.00 7.73 -0.05 25 0 191 0
30DEC26 500.00 C 8.09 8.09 7.72 6.51 +0.07 25 35 694 -1
30DEC26 510.00 C 6.86 6.86 6.12 5.45 +0.18 25 51 348 +50
30DEC26 520.00 C 0.00 0.00 0.00 4.60 +0.29 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.82 +0.31 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 3.25 +0.40 26 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 2.60 +0.37 26 0 298 0
30DEC26 560.00 C 0.00 0.00 0.00 2.21 +0.40 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.85 +0.41 26 0 30 0
30DEC26 580.00 C 0.00 0.00 0.00 1.54 +0.37 26 0 40 0
30DEC26 590.00 C 0.00 0.00 0.00 1.32 +0.41 26 0 60 0
30DEC26 600.00 C 2.27 2.27 2.27 1.09 +0.35 26 100 130 +8
30DEC26 610.00 C 2.00 2.00 2.00 0.92 +0.34 26 30 30 0
30DEC26 620.00 C 0.00 0.00 0.00 0.79 +0.31 26 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.65 +0.22 27 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 207.49 -4.36 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 202.40 -4.44 40 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 197.55 -4.16 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 192.51 -4.39 38 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 187.60 -4.31 37 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 182.75 -4.39 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 177.82 -4.18 36 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 172.75 -4.28 34 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 167.91 -4.37 33 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 162.97 -4.14 32 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 157.99 -4.41 31 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 153.15 -4.16 30 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 148.32 -4.43 30 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 143.49 -4.42 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 138.72 -4.14 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 133.96 -4.47 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 129.23 -4.31 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 124.80 -4.15 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 120.29 -4.15 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 115.81 -4.27 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 111.39 -4.38 28 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 102.71 -4.13 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 94.28 -4.09 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 86.44 -3.66 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 78.68 -3.63 26 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 70.79 -3.35 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 63.97 -3.31 25 0 32 0
30MAR27 370.00 C 0.00 0.00 0.00 57.52 -3.19 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 51.36 -3.20 25 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 44.98 -3.85 24 0 193 0
30MAR27 400.00 C 40.80 40.80 40.08 40.06 -2.62 24 20 1,032 +20
30MAR27 410.00 C 36.33 36.50 36.33 35.20 -2.76 24 3 3,474 +1
30MAR27 420.00 C 34.40 34.40 34.40 31.39 -2.22 24 5 2,422 0
30MAR27 430.00 C 28.04 28.04 27.15 27.78 -1.89 24 7 261 0
30MAR27 440.00 C 0.00 0.00 0.00 24.60 -1.65 25 0 209 0
30MAR27 450.00 C 22.30 22.30 21.68 21.92 -1.32 25 40 459 0
30MAR27 460.00 C 0.00 0.00 0.00 19.37 -0.76 25 0 626 0
30MAR27 470.00 C 0.00 0.00 0.00 17.35 -1.01 25 0 203 0
30MAR27 480.00 C 16.29 16.29 15.00 15.41 -0.90 26 5 294 +5
30MAR27 490.00 C 0.00 0.00 0.00 13.70 -0.76 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 12.27 -0.48 26 0 288 0
30MAR27 510.00 C 0.00 0.00 0.00 10.85 -0.20 26 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 10.04 +0.30 27 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 9.00 +0.75 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 7.97 +0.83 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 7.18 +0.88 27 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 6.47 +1.01 28 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 5.77 +1.03 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 5.17 +1.00 28 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 4.71 +1.11 28 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.25 +1.13 28 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.80 +1.05 29 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 3.44 +1.06 29 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 3.16 +1.11 29 0 13 0
TOTAL CALL 11,292 238,322 +1,492
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 161 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 147 0 53 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 140 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 133 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 120 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 107 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,333 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,159 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 2,876 0
28MAY26 370.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 3,665 0
28MAY26 380.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 3,620 0
28MAY26 390.00 P 0.39 0.39 0.20 0.32 -0.07 35 152 3,629 +98
28MAY26 400.00 P 0.88 1.09 0.38 1.36 +0.17 29 766 8,335 +262
28MAY26 410.00 P 5.00 5.68 2.16 5.34 +1.52 21 1,043 4,037 +449
28MAY26 420.00 P 13.16 14.85 9.20 14.61 +3.05 30 536 3,063 +30
28MAY26 430.00 P 24.44 24.50 23.80 24.45 +3.50 37 511 1,345 -406
28MAY26 440.00 P 34.00 34.00 34.00 34.41 +3.60 44 1 74 -37
28MAY26 450.00 P 0.00 0.00 0.00 44.40 +3.60 0 0 30 -8
28MAY26 460.00 P 0.00 0.00 0.00 54.40 +3.60 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 64.40 +3.60 0 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 74.40 +3.60 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 84.45 +3.65 104 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 94.42 +3.62 107 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 104.44 +3.64 121 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 114.46 +3.66 134 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 124.44 +3.64 139 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 134.45 +3.65 150 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 144.41 +3.61 145 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 154.43 +3.63 161 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 164.43 +3.63 169 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 174.45 +3.65 183 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 184.44 +3.64 187 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 194.42 +3.62 188 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 204.40 +3.60 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 214.43 +3.63 206 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 224.40 +3.60 0 0 0 0
29MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 31 0
29MAY26 380.00 P 0.14 0.14 0.14 0.14 0.00 37 8 159 +8
29MAY26 390.00 P 0.33 0.36 0.33 0.48 +0.07 32 2 248 0
29MAY26 400.00 P 1.20 1.65 0.61 1.76 +0.42 27 450 551 +78
29MAY26 410.00 P 4.06 5.01 2.51 5.79 +1.60 21 931 565 +184
29MAY26 420.00 P 9.91 14.59 9.91 14.61 +2.90 25 138 1,074 -3
29MAY26 430.00 P 19.70 19.70 19.13 24.48 +3.52 33 57 8 -52
29MAY26 440.00 P 0.00 0.00 0.00 34.41 +3.60 37 0 0 0
29MAY26 450.00 P 0.00 0.00 0.00 44.40 +3.60 0 0 0 0
29MAY26 460.00 P 0.00 0.00 0.00 54.40 +3.60 0 0 0 0
29MAY26 470.00 P 0.00 0.00 0.00 64.40 +3.60 0 0 0 0
29MAY26 480.00 P 0.00 0.00 0.00 74.40 +3.60 0 0 0 0
29MAY26 490.00 P 0.00 0.00 0.00 84.50 +3.70 92 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 94.52 +3.72 102 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 104.44 +3.64 100 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 114.49 +3.69 115 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 124.54 +3.74 128 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 134.45 +3.65 124 0 0 0
05JUN26 295.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
05JUN26 300.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
05JUN26 310.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
05JUN26 320.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
05JUN26 330.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
05JUN26 340.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
05JUN26 350.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
05JUN26 360.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
05JUN26 370.00 P 0.00 0.00 0.00 0.13 - 27 0 0 -
05JUN26 380.00 P 0.46 0.55 0.33 0.44 - 25 50 50 -
05JUN26 390.00 P 0.78 1.31 0.72 1.30 - 24 255 203 -
05JUN26 400.00 P 2.80 3.34 1.82 3.41 - 22 367 271 -
05JUN26 410.00 P 5.01 5.72 5.01 7.81 - 20 39 39 -
05JUN26 420.00 P 14.53 14.53 14.53 15.31 - 20 33 30 -
05JUN26 430.00 P 0.00 0.00 0.00 24.76 - 24 0 0 -
05JUN26 440.00 P 0.00 0.00 0.00 34.46 - 25 0 0 -
05JUN26 450.00 P 0.00 0.00 0.00 44.40 - 0 0 0 -
05JUN26 460.00 P 0.00 0.00 0.00 54.40 - 0 0 0 -
05JUN26 470.00 P 0.00 0.00 0.00 64.40 - 0 0 0 -
05JUN26 480.00 P 0.00 0.00 0.00 74.40 - 0 0 0 -
05JUN26 490.00 P 0.00 0.00 0.00 84.51 - 54 0 0 -
05JUN26 500.00 P 0.00 0.00 0.00 94.52 - 59 0 0 -
05JUN26 510.00 P 0.00 0.00 0.00 104.44 - 60 0 0 -
05JUN26 520.00 P 0.00 0.00 0.00 114.51 - 68 0 0 -
05JUN26 530.00 P 0.00 0.00 0.00 124.54 - 74 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 63 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 253 0
29JUN26 255.00 P 0.07 0.07 0.07 0.01 0.00 48 50 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 32 0 307 0
29JUN26 310.00 P 0.16 0.16 0.16 0.02 0.00 31 3 748 -3
29JUN26 320.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.07 0.00 27 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 2,427 0
29JUN26 350.00 P 0.46 0.52 0.46 0.32 +0.02 25 43 9,998 0
29JUN26 360.00 P 0.57 0.68 0.57 0.64 +0.05 24 32 13,174 0
29JUN26 370.00 P 0.93 1.17 0.93 1.19 +0.12 23 76 5,094 -25
29JUN26 380.00 P 1.63 2.05 1.48 2.23 +0.26 22 32 4,910 -12
29JUN26 390.00 P 3.52 3.74 2.35 3.97 +0.45 21 620 5,695 +287
29JUN26 400.00 P 5.81 6.70 4.70 6.82 +0.86 19 267 6,196 +72
29JUN26 410.00 P 10.42 11.47 8.46 11.07 +1.40 18 109 4,065 +21
29JUN26 420.00 P 14.53 18.50 14.31 17.53 +2.15 18 453 6,255 +262
29JUN26 430.00 P 21.46 25.93 21.46 25.97 +2.78 19 527 2,833 +476
29JUN26 440.00 P 0.00 0.00 0.00 34.60 +3.65 17 0 600 0
29JUN26 450.00 P 0.00 0.00 0.00 44.47 +3.48 19 0 548 0
29JUN26 460.00 P 0.00 0.00 0.00 54.40 +3.60 0 0 1,077 0
29JUN26 470.00 P 0.00 0.00 0.00 64.40 +3.60 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 74.40 +3.60 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 84.51 +3.71 33 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 94.64 +3.84 38 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 104.44 +3.64 37 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 114.65 +3.85 43 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 124.65 +3.85 46 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 134.46 +3.66 45 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 144.43 +3.63 47 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 154.59 +3.79 53 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 164.45 +3.65 52 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 174.45 +3.65 54 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 184.44 +3.64 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 194.59 +3.79 62 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 204.41 +3.61 59 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 214.57 +3.77 66 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 224.44 +3.64 65 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 35 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 56 0
30JUL26 295.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.04 -0.07 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.08 -0.11 26 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.16 -0.16 25 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.32 -0.20 24 0 99 0
30JUL26 340.00 P 0.00 0.00 0.00 0.60 -0.23 24 0 226 0
30JUL26 350.00 P 1.20 1.20 1.20 1.07 -0.16 23 3 579 0
30JUL26 360.00 P 1.82 1.84 1.82 1.78 -0.12 23 6 664 +6
30JUL26 370.00 P 2.76 2.76 2.66 2.92 +0.04 22 8 1,097 +3
30JUL26 380.00 P 4.13 4.49 4.13 4.57 +0.23 21 45 2,152 +43
30JUL26 390.00 P 6.45 6.95 5.24 6.98 +0.59 20 328 2,251 +182
30JUL26 400.00 P 9.80 10.34 7.92 10.33 +1.10 20 324 2,556 +220
30JUL26 410.00 P 13.75 13.75 12.35 14.74 +1.61 19 91 1,897 +30
30JUL26 420.00 P 18.62 21.12 18.62 21.12 +2.28 19 63 918 +60
30JUL26 430.00 P 0.00 0.00 0.00 28.69 +2.16 20 0 900 0
30JUL26 440.00 P 32.50 32.50 32.50 36.79 +2.34 20 20 508 0
30JUL26 450.00 P 0.00 0.00 0.00 45.55 +2.54 20 0 0 0
30JUL26 460.00 P 49.72 49.72 49.25 54.83 +2.77 21 100 130 +80
30JUL26 470.00 P 0.00 0.00 0.00 64.49 +3.04 21 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 74.40 +3.32 0 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 84.53 +3.65 26 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 94.64 +3.84 29 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 104.44 +3.64 29 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 114.65 +3.85 34 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 124.65 +3.85 36 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 134.46 +3.66 36 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 144.43 +3.63 37 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 154.59 +3.79 41 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 164.45 +3.65 41 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 174.52 +3.72 44 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 184.44 +3.64 44 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 194.59 +3.79 49 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 204.42 +3.62 47 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 214.82 +4.02 55 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 224.44 +3.64 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 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 38 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 33 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.13 -0.06 23 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.27 -0.05 22 0 16 0
28AUG26 330.00 P 1.10 1.25 1.10 0.54 +0.02 22 4 67 +4
28AUG26 340.00 P 0.00 0.00 0.00 1.03 +0.16 22 0 150 0
28AUG26 350.00 P 2.40 2.49 2.40 1.82 +0.25 22 90 374 +30
28AUG26 360.00 P 3.08 3.08 3.08 3.02 +0.36 22 30 1,348 0
28AUG26 370.00 P 4.75 5.12 4.35 4.76 +0.50 22 137 668 +63
28AUG26 380.00 P 7.09 7.33 7.09 7.19 +0.72 22 25 1,090 +25
28AUG26 390.00 P 8.50 10.40 8.50 10.25 +1.07 22 129 1,686 +43
28AUG26 400.00 P 12.96 14.21 12.96 14.18 +1.51 21 273 1,157 +228
28AUG26 410.00 P 19.03 19.04 18.66 19.08 +1.94 21 57 1,452 +57
28AUG26 420.00 P 21.75 25.02 21.75 24.97 +2.28 21 525 3,354 +462
28AUG26 430.00 P 0.00 0.00 0.00 31.86 +2.87 22 0 1,726 0
28AUG26 440.00 P 0.00 0.00 0.00 39.40 +2.65 22 0 540 0
28AUG26 450.00 P 0.00 0.00 0.00 47.57 +2.93 22 0 504 0
28AUG26 460.00 P 0.00 0.00 0.00 56.25 +3.16 22 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 65.35 +3.34 22 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 74.79 +3.46 22 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 84.53 +3.58 23 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 94.64 +3.84 26 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 104.46 +3.66 26 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 114.65 +3.85 30 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 124.65 +3.85 31 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 134.46 +3.66 31 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 144.59 +3.79 34 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 154.59 +3.79 36 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 164.48 +3.68 37 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 174.52 +3.72 39 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 184.54 +3.74 41 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 194.59 +3.79 43 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 204.67 +3.87 45 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 214.82 +4.02 47 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 224.56 +3.76 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.17 -0.06 23 0 230 0
29SEP26 300.00 P 1.06 1.06 1.06 0.24 -0.08 23 2 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.48 -0.09 23 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 0.88 -0.09 23 0 4,297 0
29SEP26 330.00 P 0.00 0.00 0.00 1.52 -0.07 23 0 3,738 0
29SEP26 340.00 P 2.90 3.38 2.90 2.51 +0.01 23 60 1,971 -10
29SEP26 350.00 P 4.40 4.55 4.11 3.94 +0.15 23 77 3,784 -8
29SEP26 360.00 P 6.28 6.28 6.21 5.92 +0.37 23 62 3,471 +62
29SEP26 370.00 P 7.61 8.46 7.61 8.51 +0.65 23 31 4,677 +24
29SEP26 380.00 P 10.43 11.50 10.43 11.55 +0.99 23 42 2,251 +3
29SEP26 390.00 P 13.46 13.46 13.35 15.22 +1.39 22 80 4,618 +50
29SEP26 400.00 P 17.59 20.00 17.55 19.74 +1.79 22 94 5,259 +75
29SEP26 410.00 P 22.69 25.07 22.69 25.22 +2.22 22 78 4,280 +28
29SEP26 420.00 P 28.66 31.37 28.02 31.42 +2.47 22 194 3,977 -120
29SEP26 430.00 P 35.29 36.99 34.85 38.59 +3.19 23 108 795 -88
29SEP26 440.00 P 44.60 44.60 44.60 46.05 +2.10 23 1 1,739 +1
29SEP26 450.00 P 49.95 49.95 49.95 53.98 +2.05 23 20 235 0
29SEP26 460.00 P 0.00 0.00 0.00 62.30 +1.99 23 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 71.01 +2.08 23 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 80.39 +4.23 24 0 511 0
29SEP26 490.00 P 90.03 90.03 90.03 89.71 +5.14 25 10 391 0
29SEP26 500.00 P 0.00 0.00 0.00 99.15 +5.81 25 0 496 0
29SEP26 510.00 P 108.99 108.99 108.99 107.18 +4.27 18 10 790 0
29SEP26 520.00 P 0.00 0.00 0.00 118.37 +4.24 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 128.11 +4.19 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.74 +4.28 27 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 147.51 +4.32 28 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 157.28 +4.18 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.20 +4.28 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 176.90 +4.14 29 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 186.90 +4.29 31 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 196.90 +4.43 32 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 206.79 +4.28 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 216.69 +4.29 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 226.59 +4.30 35 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 30 0
30DEC26 260.00 P 0.00 0.00 0.00 0.22 -0.08 25 0 180 0
30DEC26 265.00 P 0.00 0.00 0.00 0.31 -0.07 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.39 -0.10 24 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.52 -0.11 24 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.66 -0.11 24 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.85 -0.14 24 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 1.07 -0.13 24 0 491 0
30DEC26 295.00 P 0.00 0.00 0.00 1.32 -0.16 24 0 451 0
30DEC26 300.00 P 2.70 2.70 2.70 1.70 -0.16 24 2 446 0
30DEC26 310.00 P 0.00 0.00 0.00 2.52 -0.17 24 0 2,984 0
30DEC26 320.00 P 4.49 4.49 4.49 3.60 -0.16 24 50 904 +50
30DEC26 330.00 P 0.00 0.00 0.00 4.99 -0.12 24 0 969 0
30DEC26 340.00 P 7.00 7.18 6.53 6.85 +0.08 24 24 746 +14
30DEC26 350.00 P 9.75 9.75 8.45 9.04 +0.46 24 54 978 +4
30DEC26 360.00 P 10.77 11.58 10.77 11.54 +0.61 24 58 871 +8
30DEC26 370.00 P 13.90 13.90 13.90 14.26 +0.41 24 20 1,433 0
30DEC26 380.00 P 17.85 17.85 17.85 17.87 +0.61 23 1 1,447 0
30DEC26 390.00 P 0.00 0.00 0.00 21.94 +0.88 23 0 1,725 0
30DEC26 400.00 P 25.60 26.40 25.46 26.79 -0.22 23 37 2,363 +2
30DEC26 410.00 P 0.00 0.00 0.00 32.04 +1.67 23 0 2,464 0
30DEC26 420.00 P 38.10 38.10 37.10 37.98 +2.21 23 133 3,027 +1
30DEC26 430.00 P 44.67 44.67 44.19 44.86 +2.56 24 101 1,654 +40
30DEC26 440.00 P 48.02 48.02 48.02 52.29 +3.22 24 40 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 59.67 +2.84 24 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 67.52 +3.08 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 75.64 +3.36 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 84.14 +3.90 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 92.86 +3.55 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 101.75 +3.62 25 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 110.71 +6.19 25 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 120.12 +3.82 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 129.32 +3.73 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 138.79 +3.78 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 148.20 +3.64 25 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 157.99 +3.90 26 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 167.66 +3.94 26 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 177.22 +3.81 26 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 187.08 +3.94 26 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 196.90 +3.99 27 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 206.79 +4.20 27 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 216.69 +4.28 28 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 226.59 +4.30 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.20 0.00 27 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 230.00 P 1.50 1.50 1.50 0.32 -0.01 27 30 40 +30
30MAR27 235.00 P 1.60 1.60 1.60 0.41 -0.01 27 30 30 +30
30MAR27 240.00 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30MAR27 245.00 P 1.80 1.80 1.80 0.63 -0.01 27 6 48 +6
30MAR27 250.00 P 0.00 0.00 0.00 0.77 -0.01 27 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.94 0.00 27 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.15 -0.01 27 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.37 -0.01 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.64 +0.01 27 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.97 +0.01 27 0 10 0
30MAR27 280.00 P 0.00 0.00 0.00 2.29 0.00 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 2.70 +0.03 26 0 42 0
30MAR27 290.00 P 4.37 4.37 4.37 3.17 +0.03 26 2 175 -2
30MAR27 295.00 P 0.00 0.00 0.00 3.64 +0.02 26 0 47 0
30MAR27 300.00 P 0.00 0.00 0.00 4.34 +0.07 26 0 236 0
30MAR27 310.00 P 0.00 0.00 0.00 5.70 +0.07 26 0 30 0
30MAR27 320.00 P 7.45 7.90 7.45 7.39 +0.13 26 6 362 +6
30MAR27 330.00 P 9.17 9.81 9.17 9.29 +0.18 26 10 240 +9
30MAR27 340.00 P 11.80 11.99 11.80 11.69 +0.36 26 46 203 +46
30MAR27 350.00 P 0.00 0.00 0.00 14.39 +0.67 26 0 533 0
30MAR27 360.00 P 17.50 17.50 17.50 17.47 +0.97 26 10 533 -10
30MAR27 370.00 P 19.98 19.98 19.98 20.91 +0.40 25 2 626 +2
30MAR27 380.00 P 0.00 0.00 0.00 24.81 +0.47 25 0 830 0
30MAR27 390.00 P 0.00 0.00 0.00 28.78 +0.13 25 0 693 0
30MAR27 400.00 P 33.20 33.40 33.20 33.81 +1.45 25 15 1,488 +11
30MAR27 410.00 P 0.00 0.00 0.00 39.06 +1.54 25 0 3,425 0
30MAR27 420.00 P 0.00 0.00 0.00 45.05 +1.94 25 0 2,244 0
30MAR27 430.00 P 0.00 0.00 0.00 51.85 +2.78 25 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 58.18 +2.51 25 0 76 0
30MAR27 450.00 P 63.23 65.10 63.23 65.22 +2.77 25 40 391 +20
30MAR27 460.00 P 0.00 0.00 0.00 73.26 +2.79 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 81.05 +2.98 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 88.95 +3.03 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 97.27 +3.28 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 105.61 +3.33 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 114.14 +3.42 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 123.10 +3.66 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 131.83 +3.59 26 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 141.26 +3.91 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 150.56 +3.98 27 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 159.44 +3.62 27 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 168.86 +3.67 27 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 178.35 +3.70 27 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 188.12 +3.83 27 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 197.88 +4.12 28 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 207.57 +4.30 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 217.32 +4.34 28 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 227.09 +4.36 28 0 0 0
TOTAL PUT 11,395 231,664 +3,501
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 24.66
28MAY26 18.00 C 0.00 0.00 0.00 6.69 -0.12 211 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.18 -0.13 182 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.68 -0.13 167 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.17 -0.14 135 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.66 -0.15 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.66 -0.15 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.66 -0.15 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
28MAY26 24.00 C 0.80 0.80 0.70 0.68 -0.19 26 45 97 -45
28MAY26 25.00 C 0.09 0.09 0.09 0.06 -0.12 24 10 36 -10
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 150 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 206 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.72 -0.14 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.22 -0.15 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.71 -0.14 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.22 -0.13 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.72 -0.13 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.22 -0.13 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.73 -0.12 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.23 -0.15 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.71 -0.14 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.71 -0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.73 -0.15 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.80 -0.15 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.04 -0.15 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.47 -0.10 19 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 125 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.86 +0.01 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.37 +0.02 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.88 +0.03 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.39 +0.01 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.90 +0.03 37 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.78 -0.15 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.85 -0.15 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.05 -0.13 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.32 -0.12 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.76 -0.12 20 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.40 -0.09 20 0 26 0
30JUL26 27.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 121 0
30JUL26 28.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 50 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.93 -0.07 43 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.44 -0.07 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.95 -0.08 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.46 -0.09 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.96 -0.11 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.88 -0.14 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.99 -0.14 21 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.27 -0.14 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.58 -0.13 22 0 0 0
28AUG26 25.00 C 1.11 1.11 1.11 1.01 -0.10 21 15 50 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.63 -0.07 21 0 20 0
28AUG26 27.00 C 0.00 0.00 0.00 0.38 -0.04 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.45 +0.02 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.97 -0.03 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.49 -0.02 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.99 -0.04 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.48 -0.07 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.99 -0.08 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.91 -0.14 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.05 -0.13 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.28 -0.13 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.63 -0.11 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.15 -0.09 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.75 -0.07 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.06 22 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 -0.04 22 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.00 0.00 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.50 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.00 -0.03 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.51 -0.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.03 -0.08 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.00 -0.13 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.19 -0.13 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.48 -0.12 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.89 -0.10 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.46 -0.09 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 -0.08 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.78 -0.05 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.03 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 23 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 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.02 0.00 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.53 -0.03 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.04 -0.07 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.57 -0.10 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.12 -0.13 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.27 0.00 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.41 -0.11 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.78 -0.09 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.24 -0.08 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.84 -0.07 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.45 -0.05 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.13 -0.05 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.88 -0.02 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 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 24 0 0 0
TOTAL CALL 70 3,661 -40
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 194 0
28MAY26 25.00 P 0.39 0.39 0.39 0.41 +0.02 26 30 245 -7
28MAY26 26.00 P 1.40 1.40 1.40 1.34 +0.13 0 30 150 -217
28MAY26 27.00 P 0.00 0.00 0.00 2.34 +0.14 0 0 429 -115
28MAY26 28.00 P 0.00 0.00 0.00 3.34 +0.14 0 0 182 0
28MAY26 29.00 P 4.31 4.31 4.31 4.34 +0.14 0 4 20 0
28MAY26 30.00 P 0.00 0.00 0.00 5.34 +0.05 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.34 +0.05 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.34 +0.05 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.34 +0.05 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.34 +0.05 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.34 +0.05 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.34 +0.05 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.34 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 0.00 20 0 59 0
29JUN26 24.00 P 0.33 0.33 0.33 0.32 +0.01 20 7 237 +2
29JUN26 25.00 P 0.72 0.72 0.69 0.79 +0.04 21 20 49 -20
29JUN26 26.00 P 0.00 0.00 0.00 1.47 +0.08 20 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.36 +0.12 20 0 81 0
29JUN26 28.00 P 0.00 0.00 0.00 3.34 +0.14 0 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.35 +0.06 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.35 +0.06 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.34 +0.05 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.34 +0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.34 +0.05 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.34 +0.05 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.34 +0.05 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.34 +0.05 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.34 +0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.09 -0.01 21 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.25 0.00 21 0 52 0
30JUL26 24.00 P 0.55 0.55 0.55 0.55 +0.01 21 160 218 +140
30JUL26 25.00 P 0.00 0.00 0.00 1.02 +0.06 21 0 62 0
30JUL26 26.00 P 0.00 0.00 0.00 1.67 +0.12 21 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.46 +0.10 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.36 +0.11 20 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.34 +0.14 0 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 5.35 +0.06 27 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.35 +0.06 31 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.34 +0.05 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.34 +0.05 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.34 +0.05 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.34 +0.05 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.34 +0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 0.00 22 0 25 0
28AUG26 23.00 P 0.45 0.45 0.45 0.41 +0.02 22 15 63 +15
28AUG26 24.00 P 0.73 0.73 0.73 0.76 +0.04 22 15 120 +15
28AUG26 25.00 P 0.00 0.00 0.00 1.23 +0.06 22 0 0 0
28AUG26 26.00 P 1.76 1.76 1.76 1.84 +0.12 22 4 22 +4
28AUG26 27.00 P 0.00 0.00 0.00 2.58 +0.09 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.44 +0.12 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.36 +0.13 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.35 +0.06 24 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.35 +0.06 27 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.34 +0.05 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.34 +0.05 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.34 +0.05 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.34 +0.05 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.34 +0.05 0 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 23 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 0.08 +0.01 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.03 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 +0.04 22 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 +0.05 21 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.51 +0.09 22 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.29 +0.11 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.14 +0.12 22 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.89 -0.02 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.82 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.78 -0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.76 -0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.74 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.72 -0.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.69 +0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.68 +0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.66 +0.04 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.65 +0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.63 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 +0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.15 +0.05 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.57 +0.06 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 +0.06 21 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 +0.08 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.54 +0.09 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.34 +0.11 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 +0.02 18 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.91 0.00 12 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.83 -0.01 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.78 -0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.74 -0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.70 -0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.68 +0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.66 +0.04 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.65 +0.04 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.64 +0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 +0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 +0.04 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.40 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.82 +0.03 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 +0.07 22 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.06 +0.17 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.77 +0.09 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.40 -0.03 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.19 +0.04 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.03 +0.03 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.89 +0.02 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.82 -0.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.77 -0.02 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.76 0.00 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.73 0.00 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.72 +0.01 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.67 -0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.65 -0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.64 -0.03 0 0 0 0
TOTAL PUT 285 3,985 -183
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$ 145.50
28MAY26 70.00 C 0.00 0.00 0.00 75.51 +1.58 228 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 73.01 +1.58 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 70.51 +1.58 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 68.01 +1.58 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 65.51 +1.58 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 63.01 +1.57 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 60.51 +1.57 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 58.01 +1.57 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 55.51 +1.57 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 53.01 +1.57 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 50.51 +1.57 0 0 80 0
28MAY26 97.50 C 0.00 0.00 0.00 48.01 +1.57 0 0 40 0
28MAY26 100.00 C 0.00 0.00 0.00 45.50 +1.56 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 43.01 +1.57 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 40.51 +1.57 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 38.02 +1.57 136 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 35.52 +1.57 125 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 33.02 +1.57 115 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 30.52 +1.57 105 0 164 0
28MAY26 117.50 C 0.00 0.00 0.00 28.02 +1.57 95 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 25.65 +1.70 134 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 23.02 +1.57 76 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 20.52 +1.57 67 1,500 611 -889
28MAY26 127.50 C 0.00 0.00 0.00 18.02 +1.56 58 0 120 0
28MAY26 130.00 C 0.00 0.00 0.00 15.52 +1.56 49 0 28 0
28MAY26 132.50 C 12.49 12.49 12.49 13.02 +1.54 40 12 1,798 -10
28MAY26 135.00 C 8.79 10.16 8.79 10.53 +1.51 41 604 1,360 -203
28MAY26 137.50 C 0.00 0.00 0.00 8.06 +1.56 39 0 1,550 0
28MAY26 140.00 C 4.50 5.29 4.06 5.65 +1.35 36 239 3,513 -90
28MAY26 142.50 C 2.08 3.10 2.08 3.32 +0.89 30 174 2,925 -104
28MAY26 145.00 C 0.95 1.48 0.81 1.55 +0.48 29 1,681 4,275 +830
28MAY26 147.50 C 0.33 0.53 0.29 0.65 +0.18 32 589 6,254 -260
28MAY26 150.00 C 0.10 0.17 0.09 0.24 +0.04 35 115 3,622 +52
28MAY26 152.50 C 0.06 0.06 0.06 0.08 -0.01 37 5 1,018 -5
28MAY26 155.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1,485 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 638 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 126 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 131 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 137 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 147 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 168 0 411 0
29MAY26 107.50 C 0.00 0.00 0.00 38.02 +1.57 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 35.52 +1.57 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 33.02 +1.56 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 30.52 +1.56 0 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 28.03 +1.57 80 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 25.65 +1.69 108 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 23.03 +1.57 64 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 20.53 +1.57 57 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 18.03 +1.56 49 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 15.53 +1.55 41 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 13.04 +1.53 41 0 0 0
29MAY26 135.00 C 0.00 0.00 0.00 10.57 +1.50 40 0 1 0
29MAY26 137.50 C 6.52 6.52 6.52 8.13 +1.40 37 2 0 -2
29MAY26 140.00 C 0.00 0.00 0.00 5.79 +1.27 35 4 98 0
29MAY26 142.50 C 0.00 0.00 0.00 3.55 +0.88 30 5 180 -5
29MAY26 145.00 C 1.16 1.73 1.09 1.85 +0.54 29 323 875 +315
29MAY26 147.50 C 0.50 0.73 0.41 0.90 +0.26 32 358 569 +326
29MAY26 150.00 C 0.18 0.20 0.18 0.40 +0.11 34 36 108 +36
29MAY26 152.50 C 0.07 0.08 0.07 0.17 +0.03 36 70 56 +45
29MAY26 155.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY26 175.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
05JUN26 115.00 C 0.00 0.00 0.00 30.58 - 0 0 0 -
05JUN26 117.50 C 0.00 0.00 0.00 28.08 - 0 0 0 -
05JUN26 120.00 C 0.00 0.00 0.00 25.65 - 54 0 0 -
05JUN26 122.50 C 0.00 0.00 0.00 23.09 - 34 0 0 -
05JUN26 125.00 C 0.00 0.00 0.00 20.60 - 35 0 0 -
05JUN26 127.50 C 0.00 0.00 0.00 18.11 - 33 0 0 -
05JUN26 130.00 C 0.00 0.00 0.00 15.64 - 32 0 0 -
05JUN26 132.50 C 0.00 0.00 0.00 13.21 - 32 0 0 -
05JUN26 135.00 C 0.00 0.00 0.00 10.82 - 31 0 0 -
05JUN26 137.50 C 0.00 0.00 0.00 8.54 - 30 0 0 -
05JUN26 140.00 C 0.00 0.00 0.00 6.21 - 26 4 4 -
05JUN26 142.50 C 0.00 0.00 0.00 4.37 - 26 5 5 -
05JUN26 145.00 C 2.12 2.65 2.12 2.83 - 26 34 18 -
05JUN26 147.50 C 1.13 1.55 1.13 1.71 - 26 169 163 -
05JUN26 150.00 C 0.66 0.85 0.65 0.94 - 26 206 194 -
05JUN26 152.50 C 0.00 0.00 0.00 0.46 - 25 0 0 -
05JUN26 155.00 C 0.21 0.24 0.21 0.22 - 26 205 205 -
05JUN26 157.50 C 0.00 0.00 0.00 0.09 - 26 0 0 -
05JUN26 160.00 C 0.04 0.04 0.04 0.03 - 25 100 100 -
05JUN26 162.50 C 0.03 0.03 0.02 0.01 - 25 200 200 -
05JUN26 165.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
05JUN26 167.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
05JUN26 170.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
05JUN26 172.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
05JUN26 175.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 85.65 +1.59 91 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 83.15 +1.58 0 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 80.66 +1.58 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 78.16 +1.58 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 75.67 +1.58 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 73.18 +1.58 72 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 70.68 +1.58 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 68.19 +1.58 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 65.69 +1.57 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 63.20 +1.58 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 60.71 +1.58 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 58.21 +1.57 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 55.72 +1.78 48 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 53.22 +1.78 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 50.73 +1.79 36 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 48.24 +1.80 42 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 45.74 +1.78 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 43.25 +1.77 35 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 40.76 +1.76 36 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 38.27 +1.75 35 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 35.78 +1.57 34 0 58 0
29JUN26 112.50 C 0.00 0.00 0.00 33.02 +1.42 0 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 30.58 +1.43 0 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 28.08 +1.30 0 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 25.65 +1.33 0 0 1,849 0
29JUN26 122.50 C 23.00 23.00 23.00 23.44 +1.55 30 10 113 +10
29JUN26 125.00 C 20.20 20.78 20.20 21.02 +1.53 29 68 6,938 -19
29JUN26 127.50 C 0.00 0.00 0.00 18.43 +1.29 23 0 620 0
29JUN26 130.00 C 15.50 15.50 15.50 16.06 +1.20 23 2 3,493 +1
29JUN26 132.50 C 12.60 12.60 12.60 14.19 +1.59 29 1 1,811 0
29JUN26 135.00 C 10.47 10.47 10.47 11.77 +1.30 25 1 4,426 -1
29JUN26 137.50 C 8.60 9.52 8.60 9.52 +0.92 23 15 1,480 -2
29JUN26 140.00 C 6.70 7.68 6.70 7.92 +1.02 25 147 2,389 +30
29JUN26 142.50 C 5.12 6.00 5.12 5.98 +0.86 23 32 2,521 +12
29JUN26 145.00 C 3.80 4.47 3.78 4.50 +0.65 22 291 1,946 +97
29JUN26 147.50 C 2.79 3.32 2.79 3.39 +0.59 23 161 2,302 -18
29JUN26 150.00 C 2.00 2.48 1.93 2.49 +0.48 23 270 2,803 +111
29JUN26 152.50 C 1.44 1.78 1.40 1.80 +0.41 23 349 1,758 +101
29JUN26 155.00 C 0.95 1.20 0.95 1.27 +0.32 24 114 1,537 +14
29JUN26 157.50 C 0.66 0.86 0.66 0.88 +0.22 24 623 3,644 +590
29JUN26 160.00 C 0.51 0.57 0.48 0.61 +0.19 24 238 1,742 +2
29JUN26 162.50 C 0.36 0.41 0.36 0.41 +0.15 24 34 1,215 -1
29JUN26 165.00 C 0.25 0.32 0.25 0.28 +0.12 25 12 989 +10
29JUN26 167.50 C 0.00 0.00 0.00 0.18 +0.09 25 0 1,545 0
29JUN26 170.00 C 0.14 0.16 0.14 0.12 +0.06 25 61 373 +50
29JUN26 172.50 C 0.00 0.00 0.00 0.07 +0.04 25 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 75.82 +1.73 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 73.33 +1.73 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 70.85 +1.75 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 68.36 +1.75 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 65.69 +1.57 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 63.38 +1.76 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 60.71 +1.57 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 58.21 +1.55 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 55.72 +1.54 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 53.22 +1.51 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 50.73 +1.49 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 48.24 +1.47 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 45.74 +1.43 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 43.34 +0.43 0 0 317 0
30JUL26 105.00 C 0.00 0.00 0.00 40.76 +1.35 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 38.30 +1.32 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 36.06 +1.37 28 0 199 0
30JUL26 112.50 C 0.00 0.00 0.00 33.45 +1.21 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.20 +1.46 29 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 28.64 +1.35 25 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.39 +1.46 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.04 +1.43 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 21.74 +1.40 27 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.07 +1.93 31 0 500 0
30JUL26 130.00 C 16.00 16.00 16.00 17.31 +1.30 26 2 35 -2
30JUL26 132.50 C 0.00 0.00 0.00 15.22 +1.24 26 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 13.22 +1.17 25 0 165 0
30JUL26 137.50 C 10.35 10.35 10.35 11.12 +0.87 24 2 567 0
30JUL26 140.00 C 0.00 0.00 0.00 9.29 +0.72 23 0 673 0
30JUL26 142.50 C 6.99 7.82 6.99 7.88 +0.82 24 91 645 -86
30JUL26 145.00 C 6.30 6.43 6.24 6.35 +0.65 23 205 743 -1
30JUL26 147.50 C 4.56 5.10 4.56 5.27 +0.59 24 5 412 -2
30JUL26 150.00 C 3.65 4.26 3.65 4.26 +0.52 24 464 711 +127
30JUL26 152.50 C 2.91 3.36 2.91 3.43 +0.52 24 45 670 -32
30JUL26 155.00 C 2.53 2.72 2.53 2.74 +0.39 24 61 614 +1
30JUL26 157.50 C 1.86 2.14 1.86 2.20 +0.35 24 257 592 -58
30JUL26 160.00 C 1.54 1.71 1.54 1.72 +0.28 24 123 1,222 +82
30JUL26 162.50 C 1.21 1.35 1.21 1.35 +0.22 25 25 1,430 -10
30JUL26 165.00 C 1.02 1.05 1.02 1.08 +0.19 25 3 1,250 0
30JUL26 167.50 C 0.00 0.00 0.00 0.86 +0.18 25 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.66 +0.15 25 0 350 0
30JUL26 172.50 C 0.00 0.00 0.00 0.51 +0.12 26 0 31 0
30JUL26 175.00 C 0.00 0.00 0.00 0.39 +0.10 26 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.29 +0.07 26 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.22 +0.06 26 0 2 0
30JUL26 182.50 C 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 75.82 +1.68 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 73.33 +1.67 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 70.85 +1.67 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 68.36 +1.66 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 65.69 +1.46 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 63.38 +1.62 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 60.72 +1.33 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 58.22 +1.41 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 55.78 +1.42 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 53.30 +1.40 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 50.84 +1.40 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 48.40 +1.40 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 45.96 +1.39 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 43.52 +0.61 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.03 +1.30 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 38.62 +1.29 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 36.30 +1.36 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.83 +1.27 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.46 +1.26 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.18 +1.31 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 26.93 +0.83 29 0 401 0
28AUG26 122.50 C 0.00 0.00 0.00 24.50 +1.38 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.30 +1.35 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 20.17 +1.32 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.11 +1.25 27 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.15 +1.20 26 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 14.31 +1.17 26 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 12.55 +1.03 26 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 10.88 +0.94 26 0 507 0
28AUG26 142.50 C 8.51 9.40 8.51 9.37 +1.01 25 5 359 0
28AUG26 145.00 C 7.25 7.94 7.25 8.00 +0.78 25 4 429 0
28AUG26 147.50 C 6.60 6.65 6.60 6.71 +0.58 25 2 1,199 0
28AUG26 150.00 C 0.00 0.00 0.00 5.78 +0.56 25 0 224 0
28AUG26 152.50 C 4.39 4.74 4.39 4.77 +0.43 25 13 198 +13
28AUG26 155.00 C 3.67 3.67 3.67 4.10 +0.44 25 30 1,066 +30
28AUG26 157.50 C 3.05 3.13 3.05 3.47 +0.47 26 159 601 +89
28AUG26 160.00 C 2.59 2.85 2.55 2.93 +0.44 26 125 674 +95
28AUG26 162.50 C 2.14 2.32 2.14 2.45 +0.42 26 12 236 +12
28AUG26 165.00 C 0.00 0.00 0.00 2.05 +0.39 26 0 660 0
28AUG26 167.50 C 0.00 0.00 0.00 1.71 +0.39 26 0 318 0
28AUG26 170.00 C 1.23 1.23 1.23 1.40 +0.33 27 17 140 +17
28AUG26 172.50 C 0.00 0.00 0.00 1.16 +0.34 27 0 2 0
28AUG26 175.00 C 0.99 1.00 0.99 0.94 +0.28 27 9 8 +8
28AUG26 177.50 C 0.00 0.00 0.00 0.77 +0.25 27 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.62 +0.20 27 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.51 +0.18 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.41 +0.15 27 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.34 +0.14 27 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.27 +0.11 27 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.22 +0.10 28 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.18 +0.09 28 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.14 +0.07 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.12 +0.06 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 75.82 +1.67 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.33 +1.65 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.85 +1.64 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.36 +1.63 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 65.69 +1.43 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.38 +1.59 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.73 +1.34 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.27 +1.41 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.83 +1.43 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 53.34 +1.38 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.92 +1.41 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 48.48 +1.41 0 0 0 0
29SEP26 100.00 C 45.00 45.00 45.00 46.05 +1.40 0 5 205 -1
29SEP26 102.50 C 0.00 0.00 0.00 43.63 +0.72 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.23 +1.36 29 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 38.86 +1.35 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 36.50 +1.34 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 34.08 +1.25 29 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 31.77 +1.23 28 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 29.49 +1.21 28 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 27.93 +1.35 32 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 24.78 +1.13 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 23.66 +2.10 31 0 1,743 0
29SEP26 127.50 C 21.00 21.00 21.00 21.54 +1.96 30 1 395 0
29SEP26 130.00 C 0.00 0.00 0.00 18.67 +1.02 26 0 304 0
29SEP26 132.50 C 16.85 16.85 16.85 16.89 +1.02 26 30 712 0
29SEP26 135.00 C 0.00 0.00 0.00 15.14 +1.16 26 0 1,278 0
29SEP26 137.50 C 12.89 12.89 12.89 13.39 +0.90 25 1 1,056 -1
29SEP26 140.00 C 0.00 0.00 0.00 12.11 +1.09 26 0 9,785 0
29SEP26 142.50 C 0.00 0.00 0.00 10.44 +0.74 25 0 1,295 0
29SEP26 145.00 C 0.00 0.00 0.00 9.08 +0.75 25 0 10,143 0
29SEP26 147.50 C 0.00 0.00 0.00 7.90 +0.61 25 0 831 0
29SEP26 150.00 C 6.56 6.68 6.56 6.83 +0.54 25 3 1,764 0
29SEP26 152.50 C 5.46 5.76 5.46 5.90 +0.48 25 6 371 0
29SEP26 155.00 C 4.58 5.04 4.58 5.04 +0.41 25 2 749 +1
29SEP26 157.50 C 4.30 4.30 4.30 4.40 +0.51 25 1 629 0
29SEP26 160.00 C 3.33 3.74 3.33 3.74 +0.39 25 70 849 +67
29SEP26 162.50 C 3.15 3.15 3.15 3.17 +0.34 25 1 613 0
29SEP26 165.00 C 0.00 0.00 0.00 2.68 +0.27 25 0 8,645 0
29SEP26 167.50 C 0.00 0.00 0.00 2.21 +0.19 25 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.86 +0.18 25 0 173 0
29SEP26 172.50 C 0.00 0.00 0.00 1.51 +0.12 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.26 +0.11 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 1.01 +0.09 25 0 224 0
29SEP26 180.00 C 1.09 1.09 1.09 0.84 +0.08 25 2 5 +2
29SEP26 182.50 C 0.00 0.00 0.00 0.66 +0.05 25 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 9 0
29SEP26 205.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 75.82 +1.58 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.33 +1.56 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.85 +1.55 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.36 +1.57 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.77 +1.40 0 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 63.44 +1.39 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.91 +1.27 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.45 +1.20 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.05 +0.31 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.81 +1.42 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.32 +1.29 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.01 +1.32 29 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.64 +1.28 28 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 44.44 +1.39 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 42.09 +1.33 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 39.81 +1.32 28 0 1 0
30DEC26 110.00 C 34.85 34.85 34.85 37.56 +1.31 28 1 36 0
30DEC26 112.50 C 0.00 0.00 0.00 35.42 +1.37 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 33.07 +1.18 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 31.01 +1.24 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 28.92 +1.22 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 27.19 +1.40 27 0 641 0
30DEC26 125.00 C 0.00 0.00 0.00 25.84 +1.96 29 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 23.36 +1.31 27 0 276 0
30DEC26 130.00 C 20.24 20.24 20.24 21.59 +1.30 27 1 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 19.82 +1.25 26 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 18.17 +1.19 26 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 16.57 +1.17 26 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 14.61 +0.85 24 0 762 0
30DEC26 142.50 C 0.00 0.00 0.00 13.30 +0.86 24 0 877 0
30DEC26 145.00 C 11.30 11.78 11.30 11.99 +0.80 24 2 554 +2
30DEC26 147.50 C 0.00 0.00 0.00 10.81 +0.77 24 0 341 0
30DEC26 150.00 C 0.00 0.00 0.00 9.71 +0.72 24 0 1,942 0
30DEC26 152.50 C 0.00 0.00 0.00 8.71 +0.65 24 0 229 0
30DEC26 155.00 C 0.00 0.00 0.00 7.82 +0.55 24 0 186 0
30DEC26 157.50 C 0.00 0.00 0.00 7.01 +0.50 24 0 473 0
30DEC26 160.00 C 5.84 5.88 5.83 6.31 +0.57 24 31 2,261 0
30DEC26 162.50 C 5.33 5.33 5.33 5.61 +0.42 25 95 640 -45
30DEC26 165.00 C 4.57 4.80 4.57 5.04 +0.47 25 7 291 +1
30DEC26 167.50 C 0.00 0.00 0.00 4.50 +0.46 25 0 190 0
30DEC26 170.00 C 3.72 3.72 3.72 4.01 +0.45 25 50 495 +50
30DEC26 172.50 C 0.00 0.00 0.00 3.57 +0.48 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.16 +0.46 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.80 +0.45 25 0 321 0
30DEC26 180.00 C 0.00 0.00 0.00 2.49 +0.54 25 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 2.26 +0.55 25 0 30 0
30DEC26 185.00 C 1.84 1.84 1.84 1.99 +0.53 25 4 34 +4
30DEC26 187.50 C 0.00 0.00 0.00 1.77 +0.52 25 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.56 +0.48 25 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.36 +0.45 26 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 1.21 +0.43 26 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 1.10 +0.44 26 0 90 0
30DEC26 200.00 C 1.16 1.16 1.16 0.92 +0.37 26 1 34 +1
30DEC26 205.00 C 0.00 0.00 0.00 0.72 +0.32 26 0 0 0
30DEC26 210.00 C 0.82 0.82 0.82 0.57 +0.29 26 30 466 0
30MAR27 70.00 C 0.00 0.00 0.00 75.92 +1.42 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 73.52 +1.39 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.12 +1.37 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 68.75 +1.37 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.39 +1.37 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.02 +1.35 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.68 +1.35 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.93 +2.68 35 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 56.93 +1.19 28 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 54.61 +1.28 28 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 52.29 +1.17 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.98 +1.25 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.75 +1.31 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 45.48 +1.30 28 0 0 0
30MAR27 105.00 C 42.20 43.05 42.20 42.50 +0.55 22 3 94 0
30MAR27 107.50 C 0.00 0.00 0.00 40.96 +1.21 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 38.78 +1.20 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 36.72 +1.27 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.58 +1.21 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 32.52 +1.20 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 30.50 +1.08 25 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 28.53 +0.85 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.43 +1.49 27 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 24.78 +0.53 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 23.85 +1.26 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 22.26 +1.17 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 20.74 +1.15 26 0 635 0
30MAR27 137.50 C 0.00 0.00 0.00 19.23 +1.05 26 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 17.88 +1.52 26 0 23 0
30MAR27 142.50 C 14.96 14.96 14.96 16.05 +0.96 25 80 80 +50
30MAR27 145.00 C 0.00 0.00 0.00 14.79 +0.83 25 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 13.68 +0.81 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 12.65 +0.82 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 11.67 +0.71 25 0 160 0
30MAR27 155.00 C 9.26 9.26 9.26 10.82 +0.72 25 1 106 +1
30MAR27 157.50 C 0.00 0.00 0.00 9.98 +0.73 25 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.17 +0.62 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 8.49 +0.63 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.82 +0.65 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 7.14 +0.54 26 0 30 0
30MAR27 170.00 C 5.38 5.40 5.38 6.61 +0.54 26 7 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.09 +0.55 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.57 +0.52 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.11 +0.46 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.72 +0.34 26 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 4.46 +0.49 27 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.06 +0.42 27 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.74 +0.40 27 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.45 +0.41 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.16 +0.42 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.87 +0.35 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.64 +0.33 27 0 0 0
30MAR27 200.00 C 1.97 1.97 1.97 2.36 +0.26 27 4 8 +4
30MAR27 205.00 C 0.00 0.00 0.00 2.03 +0.30 27 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.71 +0.26 27 0 192 0
TOTAL CALL 11,167 176,202 +1,442
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 224 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 212 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 200 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 189 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 168 0 413 0
28MAY26 105.00 P 0.01 0.01 0.01 0.01 0.00 157 1 661 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1,523 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1,658 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,109 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,613 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2,560 0
28MAY26 120.00 P 0.01 0.02 0.01 0.01 0.00 96 23 8,381 -3
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,612 0
28MAY26 125.00 P 0.01 0.03 0.01 0.01 0.00 78 55 5,672 +44
28MAY26 127.50 P 0.05 0.05 0.05 0.01 0.00 69 26 1,225 0
28MAY26 130.00 P 0.02 0.05 0.02 0.01 0.00 59 4 3,200 -1
28MAY26 132.50 P 0.06 0.06 0.05 0.01 -0.02 50 16 2,338 -12
28MAY26 135.00 P 0.10 0.10 0.06 0.02 -0.05 45 98 2,181 0
28MAY26 137.50 P 0.11 0.15 0.10 0.05 -0.13 40 241 2,713 +99
28MAY26 140.00 P 0.33 0.33 0.14 0.14 -0.32 37 630 3,199 +26
28MAY26 142.50 P 0.81 0.86 0.42 0.41 -0.64 34 359 1,464 +134
28MAY26 145.00 P 2.10 2.10 1.23 1.11 -1.11 31 356 1,026 +233
28MAY26 147.50 P 3.92 3.92 3.44 2.73 -1.37 35 38 527 -19
28MAY26 150.00 P 5.92 5.92 5.19 4.88 -1.38 41 30 106 -10
28MAY26 152.50 P 0.00 0.00 0.00 7.07 -1.58 38 0 0 0
28MAY26 155.00 P 11.25 11.25 11.25 9.80 -1.31 64 5 5 -5
28MAY26 157.50 P 0.00 0.00 0.00 12.22 -1.38 71 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 14.71 -1.39 81 0 106 0
28MAY26 162.50 P 0.00 0.00 0.00 17.21 -1.39 91 0 136 0
28MAY26 165.00 P 0.00 0.00 0.00 19.71 -1.39 101 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 22.29 -1.31 118 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 24.71 -1.39 120 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 27.21 -1.65 129 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 29.71 -1.54 138 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 32.33 -1.36 158 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 34.79 -1.57 163 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 37.33 -1.41 175 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 39.79 -1.56 180 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 42.29 -1.56 188 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 44.79 -1.56 196 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 47.17 -1.68 188 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 49.79 -1.57 210 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 52.21 -1.65 208 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 54.79 -1.57 225 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 59.71 -1.55 229 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 64.90 -1.45 266 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29MAY26 130.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 8 0
29MAY26 132.50 P 0.08 0.08 0.08 0.02 -0.02 44 5 67 0
29MAY26 135.00 P 0.11 0.11 0.11 0.04 -0.07 40 15 209 -15
29MAY26 137.50 P 0.18 0.25 0.16 0.11 -0.16 38 105 659 -4
29MAY26 140.00 P 0.43 0.46 0.25 0.25 -0.36 35 84 317 -31
29MAY26 142.50 P 1.00 1.02 0.64 0.65 -0.58 33 197 788 +176
29MAY26 145.00 P 2.28 2.28 1.46 1.42 -1.04 31 96 104 +91
29MAY26 147.50 P 3.84 3.84 3.84 2.99 -1.26 34 20 20 +20
29MAY26 150.00 P 5.16 5.16 5.16 5.03 -1.32 38 3 6 0
29MAY26 152.50 P 0.00 0.00 0.00 7.36 -1.33 45 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 9.80 -1.32 53 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 12.34 -1.26 64 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 14.91 -1.19 77 0 0 0
29MAY26 162.50 P 0.00 0.00 0.00 17.41 -1.19 86 0 0 0
29MAY26 165.00 P 0.00 0.00 0.00 19.91 -1.19 95 0 0 0
29MAY26 167.50 P 0.00 0.00 0.00 22.41 -1.19 103 0 0 0
29MAY26 170.00 P 0.00 0.00 0.00 24.91 -1.19 111 0 0 0
29MAY26 172.50 P 0.00 0.00 0.00 27.41 -1.45 120 0 0 0
29MAY26 175.00 P 0.00 0.00 0.00 29.91 - 128 0 0 -
05JUN26 115.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
05JUN26 117.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
05JUN26 120.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
05JUN26 122.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
05JUN26 125.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
05JUN26 127.50 P 0.00 0.00 0.00 0.03 - 35 0 0 -
05JUN26 130.00 P 0.15 0.15 0.15 0.06 - 33 8 8 -
05JUN26 132.50 P 0.25 0.25 0.24 0.12 - 32 19 19 -
05JUN26 135.00 P 0.36 0.36 0.36 0.23 - 31 2 2 -
05JUN26 137.50 P 0.65 0.68 0.50 0.45 - 30 325 220 -
05JUN26 140.00 P 1.01 1.14 0.85 0.82 - 29 78 67 -
05JUN26 142.50 P 1.81 1.81 1.44 1.44 - 28 74 64 -
05JUN26 145.00 P 2.97 2.97 2.47 2.39 - 27 51 51 -
05JUN26 147.50 P 0.00 0.00 0.00 3.78 - 28 0 0 -
05JUN26 150.00 P 6.28 6.28 6.28 5.54 - 28 3 3 -
05JUN26 152.50 P 7.70 7.70 7.70 7.62 - 30 3 3 -
05JUN26 155.00 P 0.00 0.00 0.00 9.80 - 30 0 0 -
05JUN26 157.50 P 0.00 0.00 0.00 12.34 - 36 0 0 -
05JUN26 160.00 P 0.00 0.00 0.00 14.91 - 43 0 0 -
05JUN26 162.50 P 0.00 0.00 0.00 17.41 - 48 0 0 -
05JUN26 165.00 P 0.00 0.00 0.00 19.91 - 53 0 0 -
05JUN26 167.50 P 0.00 0.00 0.00 22.41 - 58 0 0 -
05JUN26 170.00 P 0.00 0.00 0.00 24.91 - 62 0 0 -
05JUN26 172.50 P 0.00 0.00 0.00 27.41 - 67 0 0 -
05JUN26 175.00 P 0.00 0.00 0.00 29.91 - 71 0 0 -
29JUN26 60.00 P 0.01 0.01 0.01 0.01 0.00 97 26 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,413 0
29JUN26 85.00 P 0.03 0.03 0.03 0.01 0.00 60 144 4,614 +139
29JUN26 87.50 P 0.04 0.04 0.04 0.01 0.00 57 45 7,797 +45
29JUN26 90.00 P 0.05 0.06 0.05 0.01 0.00 54 104 4,730 -47
29JUN26 92.50 P 0.05 0.05 0.05 0.01 0.00 51 46 1,740 -1
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,093 0
29JUN26 100.00 P 0.10 0.11 0.10 0.01 0.00 43 11 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3,534 0
29JUN26 105.00 P 0.10 0.10 0.10 0.01 0.00 38 2 902 -2
29JUN26 107.50 P 0.16 0.16 0.16 0.01 0.00 35 5 1,500 0
29JUN26 110.00 P 0.15 0.15 0.15 0.02 +0.01 35 4 5,587 0
29JUN26 112.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 2,892 0
29JUN26 115.00 P 0.20 0.20 0.20 0.04 0.00 33 5 4,883 0
29JUN26 117.50 P 0.00 0.00 0.00 0.06 0.00 32 0 2,850 0
29JUN26 120.00 P 0.31 0.31 0.24 0.09 -0.01 31 30 3,517 0
29JUN26 122.50 P 0.37 0.37 0.30 0.15 -0.01 30 13 2,400 +5
29JUN26 125.00 P 0.46 0.46 0.42 0.23 -0.03 29 135 3,707 +120
29JUN26 127.50 P 0.60 0.60 0.54 0.34 -0.06 29 144 2,941 +16
29JUN26 130.00 P 0.77 0.77 0.68 0.51 -0.11 28 44 3,453 +25
29JUN26 132.50 P 0.97 1.02 0.87 0.75 -0.17 27 75 2,146 +17
29JUN26 135.00 P 1.35 1.40 1.18 1.09 -0.26 27 156 4,378 -63
29JUN26 137.50 P 1.80 1.85 1.59 1.54 -0.36 26 216 2,509 -37
29JUN26 140.00 P 2.45 2.59 2.19 2.15 -0.44 25 125 2,279 +42
29JUN26 142.50 P 3.38 3.42 2.94 2.93 -0.60 25 229 1,020 +160
29JUN26 145.00 P 4.44 4.60 4.02 3.93 -0.80 24 109 918 +21
29JUN26 147.50 P 0.00 0.00 0.00 5.28 -0.88 24 0 294 0
29JUN26 150.00 P 7.80 7.80 7.80 6.95 -0.90 25 1 188 +1
29JUN26 152.50 P 0.00 0.00 0.00 8.70 -1.07 25 0 39 0
29JUN26 155.00 P 11.81 11.81 10.82 10.31 -1.71 22 10 693 +5
29JUN26 157.50 P 0.00 0.00 0.00 12.53 -1.55 23 0 56 0
29JUN26 160.00 P 15.59 15.59 15.39 15.31 -1.09 29 48 1,355 +48
29JUN26 162.50 P 0.00 0.00 0.00 17.41 -1.24 28 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 19.91 -1.20 31 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 22.41 -1.19 33 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 24.91 -1.19 36 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 27.41 -1.45 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 29.92 -1.43 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 32.46 -1.39 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 34.92 -1.44 46 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 37.47 -1.39 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 39.88 -1.48 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 42.38 -1.48 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 44.88 -1.48 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 47.38 -1.48 56 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.97 -1.39 60 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.41 -1.45 60 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 54.97 -1.39 64 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 59.91 -1.45 66 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 64.90 -1.46 70 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 289 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
30JUL26 105.00 P 0.22 0.22 0.22 0.04 -0.01 32 5 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.11 -0.05 29 0 93 0
30JUL26 115.00 P 0.43 0.43 0.43 0.17 -0.05 29 100 4,163 -75
30JUL26 117.50 P 0.00 0.00 0.00 0.25 -0.07 29 0 423 0
30JUL26 120.00 P 0.69 0.69 0.67 0.34 -0.12 28 118 665 0
30JUL26 122.50 P 0.79 0.79 0.79 0.49 -0.14 28 15 561 +1
30JUL26 125.00 P 1.00 1.03 0.94 0.69 -0.16 27 25 3,773 -10
30JUL26 127.50 P 1.21 1.21 1.15 0.93 -0.22 27 12 1,562 +12
30JUL26 130.00 P 1.55 1.61 1.42 1.24 -0.29 27 18 784 -1
30JUL26 132.50 P 1.82 1.82 1.82 1.66 -0.34 26 40 1,578 +40
30JUL26 135.00 P 2.41 2.41 2.23 2.18 -0.32 26 32 1,314 -1
30JUL26 137.50 P 3.11 3.11 2.80 2.80 -0.36 25 127 843 -25
30JUL26 140.00 P 3.61 3.61 3.58 3.57 -0.42 25 2 868 -1
30JUL26 142.50 P 5.00 5.00 4.51 4.46 -0.57 25 122 388 -17
30JUL26 145.00 P 5.46 5.46 5.46 5.55 -0.60 24 1 381 0
30JUL26 147.50 P 7.47 7.47 7.05 6.88 -0.73 24 62 399 +7
30JUL26 150.00 P 8.47 8.47 8.25 8.49 -0.79 25 19 19 +19
30JUL26 152.50 P 0.00 0.00 0.00 9.81 -1.16 24 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 11.73 -1.15 24 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 13.68 -1.21 25 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 15.73 -1.26 25 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 17.86 -1.34 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 20.08 -1.40 25 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 22.41 -1.40 25 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 24.91 -1.30 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 27.63 -1.23 31 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 29.92 -1.44 31 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 32.46 -1.40 34 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 34.92 -1.44 35 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 37.47 -1.39 37 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 39.91 -1.45 38 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 42.41 -1.45 40 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 44.97 -1.39 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 47.47 -1.39 44 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 49.97 -1.39 45 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 52.47 -1.39 47 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 54.97 -1.39 48 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 59.97 -1.39 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.97 -1.39 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28AUG26 80.00 P 0.12 0.12 0.12 0.01 0.00 40 60 120 +60
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 0.00 31 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 -0.01 30 10 11 +10
28AUG26 100.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 301 0
28AUG26 102.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 3 0
28AUG26 105.00 P 0.46 0.46 0.46 0.09 -0.04 29 10 21 +10
28AUG26 107.50 P 0.00 0.00 0.00 0.13 -0.06 29 0 33 0
28AUG26 110.00 P 0.65 0.65 0.65 0.20 -0.06 28 1 302 +1
28AUG26 112.50 P 0.00 0.00 0.00 0.28 -0.09 28 0 12 0
28AUG26 115.00 P 0.00 0.00 0.00 0.39 -0.13 28 0 348 0
28AUG26 117.50 P 0.00 0.00 0.00 0.56 -0.14 28 0 878 0
28AUG26 120.00 P 1.13 1.14 1.13 0.76 -0.17 28 15 696 +3
28AUG26 122.50 P 1.50 1.50 1.46 1.01 -0.22 27 22 843 +22
28AUG26 125.00 P 1.80 1.80 1.75 1.34 -0.25 27 51 1,262 +1
28AUG26 127.50 P 2.10 2.20 2.10 1.75 -0.28 27 17 850 +5
28AUG26 130.00 P 2.57 2.60 2.57 2.23 -0.36 27 2 764 +1
28AUG26 132.50 P 3.15 3.15 2.99 2.82 -0.36 27 3 1,107 +1
28AUG26 135.00 P 3.60 3.60 3.60 3.53 -0.37 27 10 1,012 0
28AUG26 137.50 P 4.70 4.71 4.26 4.26 -0.42 26 80 856 -42
28AUG26 140.00 P 5.70 5.70 5.10 5.17 -0.56 26 31 916 +31
28AUG26 142.50 P 6.56 6.62 6.27 6.19 -0.48 26 118 499 +6
28AUG26 145.00 P 8.03 8.03 7.28 7.38 -0.50 26 31 194 +30
28AUG26 147.50 P 9.32 9.43 9.32 8.71 -0.56 26 90 64 +60
28AUG26 150.00 P 0.00 0.00 0.00 10.19 -0.77 26 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 11.71 -0.96 25 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 13.51 -0.92 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.30 -1.03 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 17.23 -1.08 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 19.25 -1.11 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 21.32 -1.17 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 23.48 -1.18 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 25.67 -1.25 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 28.28 -1.19 29 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 30.52 -1.28 29 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 32.92 -1.23 30 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 35.28 -1.25 30 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 37.66 -1.27 31 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 40.07 -1.31 31 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.49 -1.37 32 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.97 -1.39 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 47.47 -1.39 35 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.97 -1.39 36 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 52.47 -1.39 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.97 -1.39 39 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 59.97 -1.39 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 64.97 -1.39 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,551 0
29SEP26 87.50 P 0.33 0.33 0.30 0.03 +0.01 33 15 675 -14
29SEP26 90.00 P 0.00 0.00 0.00 0.04 0.00 32 0 417 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 0.00 31 0 582 0
29SEP26 95.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 652 0
29SEP26 97.50 P 0.48 0.48 0.48 0.10 -0.01 31 2 543 0
29SEP26 100.00 P 0.53 0.53 0.53 0.14 -0.01 30 50 744 0
29SEP26 102.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 588 0
29SEP26 110.00 P 0.99 0.99 0.99 0.49 -0.03 29 10 4,935 -10
29SEP26 112.50 P 0.00 0.00 0.00 0.64 -0.05 29 0 3,769 0
29SEP26 115.00 P 1.22 1.22 1.22 0.84 -0.07 29 1 2,309 +1
29SEP26 117.50 P 0.00 0.00 0.00 1.06 -0.09 28 0 1,905 0
29SEP26 120.00 P 0.00 0.00 0.00 1.36 -0.11 28 0 1,277 0
29SEP26 122.50 P 0.00 0.00 0.00 1.68 -0.17 28 0 4,734 0
29SEP26 125.00 P 2.36 2.36 2.36 2.11 -0.17 28 12 3,942 +12
29SEP26 127.50 P 2.83 2.84 2.74 2.57 -0.24 27 4 647 +1
29SEP26 130.00 P 3.42 3.42 3.18 3.15 -0.24 27 2 830 0
29SEP26 132.50 P 4.04 4.04 3.72 3.71 -0.31 27 12 1,257 -1
29SEP26 135.00 P 4.40 4.45 4.40 4.39 -0.37 26 2 948 +1
29SEP26 137.50 P 0.00 0.00 0.00 5.16 -0.36 26 0 1,136 0
29SEP26 140.00 P 6.50 6.50 6.07 6.07 -0.40 26 19 7,226 +7
29SEP26 142.50 P 7.60 7.60 7.12 7.12 -0.45 25 7 726 -5
29SEP26 145.00 P 8.42 8.42 8.42 8.39 -0.43 25 1 530 0
29SEP26 147.50 P 0.00 0.00 0.00 9.59 -0.71 25 0 80 0
29SEP26 150.00 P 11.72 11.72 11.72 11.05 -0.76 25 10 27 -10
29SEP26 152.50 P 0.00 0.00 0.00 12.37 -1.10 24 0 195 0
29SEP26 155.00 P 15.00 15.00 15.00 14.32 -0.89 25 8 167 +1
29SEP26 157.50 P 0.00 0.00 0.00 15.95 -1.14 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 17.81 -1.19 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 19.72 -1.28 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 21.75 -1.30 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 23.80 -1.38 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 25.96 -1.39 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 28.50 -1.24 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 30.84 -1.18 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 33.13 -1.21 27 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 35.36 -1.32 27 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.79 -1.25 28 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 40.07 -1.36 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 42.49 -1.37 28 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.97 -1.39 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.47 -1.39 31 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.97 -1.39 32 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 52.47 -1.39 33 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 54.97 -1.39 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 59.97 -1.39 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.97 -1.39 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 128 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 0.00 32 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 93 0
30DEC26 95.00 P 1.00 1.00 1.00 0.37 +0.02 30 1 1,059 +1
30DEC26 97.50 P 0.00 0.00 0.00 0.46 +0.01 30 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.60 +0.02 30 0 2,723 0
30DEC26 102.50 P 0.00 0.00 0.00 0.75 +0.02 30 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 0.92 +0.02 29 0 169 0
30DEC26 107.50 P 0.00 0.00 0.00 1.14 +0.01 29 0 265 0
30DEC26 110.00 P 2.10 2.10 2.10 1.33 -0.03 29 10 874 -10
30DEC26 112.50 P 0.00 0.00 0.00 1.67 0.00 29 0 2,488 0
30DEC26 115.00 P 2.28 2.28 2.28 1.93 -0.06 28 4 1,570 0
30DEC26 117.50 P 2.92 2.92 2.91 2.38 -0.10 28 37 3,334 0
30DEC26 120.00 P 0.00 0.00 0.00 2.81 -0.10 28 0 1,744 0
30DEC26 122.50 P 0.00 0.00 0.00 3.29 -0.17 28 0 938 0
30DEC26 125.00 P 4.07 4.07 4.07 3.85 -0.18 27 1 1,786 0
30DEC26 127.50 P 0.00 0.00 0.00 4.43 -0.26 27 0 522 0
30DEC26 130.00 P 5.42 5.42 5.24 5.15 -0.27 27 6 1,465 0
30DEC26 132.50 P 6.29 6.29 6.29 5.87 -0.33 27 1 277 0
30DEC26 135.00 P 6.59 6.59 6.59 6.71 -0.35 26 1 401 +1
30DEC26 137.50 P 8.00 8.00 7.45 7.58 -0.35 26 3 303 0
30DEC26 140.00 P 0.00 0.00 0.00 8.56 -0.44 26 0 655 0
30DEC26 142.50 P 0.00 0.00 0.00 9.63 -0.43 26 0 352 0
30DEC26 145.00 P 0.00 0.00 0.00 10.79 -0.49 26 0 63 0
30DEC26 147.50 P 12.85 12.85 12.85 12.07 -0.55 25 30 212 +30
30DEC26 150.00 P 13.44 13.44 13.44 13.55 -0.64 26 1 1,703 0
30DEC26 152.50 P 15.02 15.02 15.02 15.05 -0.68 25 50 185 +50
30DEC26 155.00 P 0.00 0.00 0.00 16.36 -0.82 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 18.05 -0.86 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 19.83 -0.83 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 21.62 -0.92 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 23.56 -0.89 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 25.51 -0.92 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.90 -0.98 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 29.95 -1.02 26 0 30 0
30DEC26 175.00 P 32.19 32.19 32.19 32.06 -1.04 26 2 440 -2
30DEC26 177.50 P 34.34 34.34 34.34 34.20 -1.08 26 4 698 -4
30DEC26 180.00 P 0.00 0.00 0.00 36.30 -1.19 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 38.55 -1.19 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.79 -1.23 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 43.07 -1.26 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 45.38 -1.28 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.74 -1.28 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.03 -1.36 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.52 -1.34 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.97 -1.39 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 59.97 -1.39 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.97 -1.39 31 0 0 0
30MAR27 70.00 P 0.85 0.85 0.85 0.02 +0.01 29 3 145 0
30MAR27 72.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 16 0
30MAR27 75.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 261 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.24 +0.02 28 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 95 0
30MAR27 92.50 P 0.00 0.00 0.00 0.41 +0.02 28 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.68 +0.03 28 3 44 0
30MAR27 100.00 P 0.00 0.00 0.00 0.83 0.00 27 0 231 0
30MAR27 102.50 P 0.00 0.00 0.00 1.07 +0.02 27 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.28 -0.02 27 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.56 -0.04 27 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 1.90 -0.04 27 0 407 0
30MAR27 112.50 P 0.00 0.00 0.00 2.32 -0.02 27 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 2.79 -0.09 27 0 213 0
30MAR27 117.50 P 4.49 4.49 4.49 3.26 -0.12 27 50 280 +48
30MAR27 120.00 P 4.99 4.99 4.88 3.83 -0.18 27 53 1,075 +53
30MAR27 122.50 P 0.00 0.00 0.00 4.45 -0.19 27 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 5.11 -0.27 27 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 5.89 -0.29 27 3 141 +3
30MAR27 130.00 P 0.00 0.00 0.00 6.69 -0.33 27 0 822 0
30MAR27 132.50 P 0.00 0.00 0.00 7.59 -0.42 27 0 157 0
30MAR27 135.00 P 9.35 9.35 9.35 8.57 -0.44 27 2 155 0
30MAR27 137.50 P 0.00 0.00 0.00 9.56 -0.55 27 0 72 0
30MAR27 140.00 P 0.00 0.00 0.00 10.72 -0.58 27 0 5 0
30MAR27 142.50 P 13.19 13.19 13.19 11.90 -0.61 27 1 1 0
30MAR27 145.00 P 0.00 0.00 0.00 13.12 -0.75 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.50 -0.78 27 0 30 0
30MAR27 150.00 P 16.89 16.89 16.89 15.97 -0.78 27 30 34 +30
30MAR27 152.50 P 0.00 0.00 0.00 17.51 -0.88 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.61 -0.86 26 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.85 -0.25 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 21.93 -0.95 26 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 24.44 -0.98 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.31 -0.99 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.21 -1.07 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.23 -1.08 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.27 -1.09 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.33 -1.13 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.45 -1.18 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 38.63 -1.19 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.83 -1.19 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.04 -1.25 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.32 -1.28 31 0 0 0
30MAR27 190.00 P 48.47 48.47 47.88 47.63 -1.28 31 68 171 +30
30MAR27 192.50 P 0.00 0.00 0.00 49.95 -1.29 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 52.28 -1.27 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.66 -1.19 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.92 -1.23 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.60 -1.20 33 0 0 0
30MAR27 210.00 P 65.97 65.97 65.97 64.97 -2.54 28 32 32 +32
TOTAL PUT 6,497 261,064 +1,610
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$ 7.19
28MAY26 4.90 C 0.00 0.00 0.00 2.31 -0.09 291 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 -0.09 278 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 -0.09 246 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 -0.09 215 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.46 -0.09 185 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 -0.09 156 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 -0.11 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 -0.09 69 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.23 -0.07 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 +0.01 54 0 465 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 1,198 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 865 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.51 -0.09 111 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 -0.09 106 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 -0.09 102 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 -0.09 97 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 -0.09 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 -0.09 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 -0.10 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.10 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.12 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 -0.10 27 0 302 0
29JUN26 7.00 C 0.26 0.26 0.25 0.23 -0.08 21 15 265 0
29JUN26 7.25 C 0.06 0.06 0.05 0.09 -0.01 21 4 209 -4
29JUN26 7.50 C 0.01 0.01 0.01 0.03 +0.01 20 589 2,212 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.31 -0.09 79 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.21 -0.09 76 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.96 -0.10 68 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.71 -0.10 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.46 -0.10 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.21 -0.10 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.69 -0.12 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.46 -0.10 22 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.23 -0.08 17 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 -0.04 15 0 146 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.02 14 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 14 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.23 -0.08 70 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.98 -0.08 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.73 -0.08 56 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.48 -0.08 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.23 -0.08 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.97 -0.09 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.71 -0.10 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.46 -0.10 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 -0.07 16 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 -0.04 15 0 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.03 15 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.25 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 0.01 0.00 29 0 0 0
28AUG26 9.75 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 2.43 -0.07 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 -0.08 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 -0.08 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 -0.08 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.08 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 -0.08 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.08 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.09 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.10 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.47 -0.09 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.09 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.05 16 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.04 15 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.03 15 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 160 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 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 -0.08 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 -0.08 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 -0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.08 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 -0.08 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 -0.08 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 -0.09 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 -0.10 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 -0.09 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.08 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.06 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.04 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.03 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.33 -0.08 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 -0.08 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 -0.08 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 -0.08 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 -0.08 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.08 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.97 -0.09 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 -0.11 14 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 -0.11 14 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.09 14 0 0 0
30MAR27 7.25 C 0.34 0.34 0.34 0.31 -0.08 14 50 155 -5
30MAR27 7.50 C 0.25 0.25 0.25 0.22 -0.07 14 200 296 -100
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.05 14 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.04 14 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.04 14 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.02 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.03 14 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 18 0 0 0
TOTAL CALL 858 9,895 -109
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 +0.04 58 0 2,802 0
28MAY26 7.25 P 0.02 0.03 0.02 0.15 +0.12 55 35 3,655 0
28MAY26 7.50 P 0.24 0.24 0.24 0.35 +0.14 67 10 253 -10
28MAY26 7.75 P 0.00 0.00 0.00 0.56 +0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.81 +0.11 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.06 +0.11 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.06 +0.11 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.81 +0.11 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 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 5 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 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 28 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 920 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.02 14 0 914 0
29JUN26 7.00 P 0.08 0.12 0.08 0.13 +0.05 13 200 1,670 +118
29JUN26 7.25 P 0.25 0.25 0.25 0.30 +0.09 12 3 490 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.08 0 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.12 20 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 +0.12 25 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 +0.02 14 0 146 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 +0.05 13 0 195 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 +0.06 12 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 +0.08 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 +0.11 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.04 +0.12 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 16 0 50 0
28AUG26 6.50 P 0.04 0.04 0.04 0.05 +0.02 15 5 18 +5
28AUG26 6.75 P 0.11 0.11 0.11 0.12 +0.04 16 100 136 +100
28AUG26 7.00 P 0.00 0.00 0.00 0.22 +0.05 15 0 7 0
28AUG26 7.25 P 0.33 0.34 0.33 0.38 +0.08 16 56 131 +56
28AUG26 7.50 P 0.00 0.00 0.00 0.58 +0.09 16 0 357 0
28AUG26 7.75 P 0.00 0.00 0.00 0.79 +0.08 14 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.04 +0.12 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 22 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 17 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.02 16 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.04 16 0 219 0
29SEP26 7.25 P 0.40 0.40 0.40 0.42 +0.06 17 5 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.07 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.09 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.13 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.11 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.10 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.09 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.08 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 +0.07 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.07 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 +0.07 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 +0.06 35 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 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 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 15 0 301 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.02 15 0 1,173 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.04 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.06 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.06 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.08 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.12 18 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 +0.11 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 +0.10 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 +0.09 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.08 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 +0.06 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.07 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 +0.07 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.04 +0.06 29 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 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 15 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.01 15 0 121 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 +0.01 14 0 60 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.01 14 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.03 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 +0.06 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.06 14 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 +0.10 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.10 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 +0.11 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.10 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 +0.08 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 +0.06 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 +0.07 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.07 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 +0.07 29 0 0 0
TOTAL PUT 414 20,508 +272
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$ 31.66
28MAY26 20.00 C 0.00 0.00 0.00 11.69 -0.78 284 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.69 -0.78 257 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.72 -0.75 259 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.75 -0.72 250 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.72 -0.75 205 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.72 -0.75 179 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.69 -0.78 135 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.66 -0.81 0 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 3.66 -0.81 0 0 41 0
28MAY26 29.00 C 3.00 3.00 3.00 2.66 -0.81 0 100 274 -3
28MAY26 30.00 C 2.03 2.03 1.79 1.67 -0.80 35 131 100 -72
28MAY26 31.00 C 1.04 1.04 0.93 0.75 -0.80 33 39 393 +19
28MAY26 32.00 C 0.43 0.43 0.16 0.16 -0.54 31 37 192 -24
28MAY26 33.00 C 0.03 0.03 0.03 0.01 -0.20 30 2 295 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 198 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 228 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 132 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 156 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 178 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.16 -0.82 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.74 -0.74 130 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.24 -0.74 125 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.67 -0.81 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.24 -0.72 114 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.74 -0.74 109 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.74 -0.73 99 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.73 -0.74 88 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.75 -0.72 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.76 -0.72 74 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.75 -0.72 64 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.85 -0.62 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.68 -0.80 33 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 3.68 -0.81 26 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 2.70 -0.79 26 0 25 0
29JUN26 30.00 C 1.93 1.93 1.78 1.78 -0.76 25 27 41 -27
29JUN26 31.00 C 1.44 1.44 1.44 1.04 -0.66 24 15 183 +14
29JUN26 32.00 C 0.60 0.60 0.60 0.58 -0.43 25 15 112 -15
29JUN26 33.00 C 0.38 0.39 0.38 0.31 -0.26 26 30 279 -7
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.14 25 0 395 0
29JUN26 35.00 C 0.09 0.09 0.09 0.07 -0.07 26 5 300 -5
29JUN26 36.00 C 0.05 0.05 0.05 0.03 -0.04 26 5 241 -5
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 11.85 -0.63 95 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.85 -0.63 87 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.85 -0.62 79 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.85 -0.62 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.84 -0.64 63 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.84 -0.64 56 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.85 -0.62 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.68 -0.80 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.69 -0.80 26 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.76 -0.76 25 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 1.95 -0.68 25 0 5 0
30JUL26 31.00 C 1.69 1.69 1.45 1.37 -0.54 25 45 67 -8
30JUL26 32.00 C 0.99 0.99 0.97 0.94 -0.40 25 30 70 +30
30JUL26 33.00 C 0.63 0.63 0.63 0.63 -0.27 26 4 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.41 -0.19 26 0 86 0
30JUL26 35.00 C 0.27 0.27 0.27 0.25 -0.13 25 15 213 +3
30JUL26 36.00 C 0.00 0.00 0.00 0.15 -0.08 26 0 28 0
30JUL26 37.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.85 -0.62 66 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.85 -0.62 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.84 -0.64 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.84 -0.64 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.85 -0.63 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.68 -0.81 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.73 -0.77 25 0 0 0
28AUG26 29.00 C 3.10 3.10 3.10 2.89 -0.69 25 100 100 +100
28AUG26 30.00 C 0.00 0.00 0.00 2.21 -0.56 25 0 0 0
28AUG26 31.00 C 1.80 1.80 1.80 1.67 -0.49 25 100 190 +100
28AUG26 32.00 C 1.47 1.47 1.26 1.24 -0.39 25 30 76 +30
28AUG26 33.00 C 1.09 1.09 1.09 0.90 -0.31 25 15 104 0
28AUG26 34.00 C 0.66 0.66 0.66 0.64 -0.23 26 15 76 +15
28AUG26 35.00 C 0.48 0.48 0.48 0.44 -0.17 25 15 63 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.29 -0.12 25 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.19 -0.09 25 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 44.00 C 0.01 0.01 0.01 0.01 0.00 27 65 65 +65
29SEP26 18.50 C 0.00 0.00 0.00 13.33 -0.65 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.67 -0.81 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.24 -0.74 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.85 -0.63 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.85 -0.63 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.85 -0.63 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.85 -0.62 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.84 -0.64 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.84 -0.64 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.85 -0.63 36 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.72 -0.78 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.85 -0.72 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.11 -0.63 26 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 2.50 -0.54 26 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.92 -0.52 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.49 -0.38 25 0 98 0
29SEP26 33.00 C 0.00 0.00 0.00 1.14 -0.32 25 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.86 -0.26 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.63 -0.22 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 -0.17 25 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 -0.13 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.09 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 12.24 -0.74 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.85 -0.63 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.85 -0.63 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.85 -0.63 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.85 -0.62 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.84 -0.64 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.84 -0.64 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.85 -0.63 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.96 -0.68 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.23 -0.63 24 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.58 -0.57 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.99 -0.53 24 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 2.40 -0.46 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 1.96 -0.41 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.60 -0.34 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.28 -0.30 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.02 -0.25 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.80 -0.22 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 -0.17 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.50 -0.13 24 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 -0.12 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.10 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.08 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.07 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.85 -0.63 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.85 -0.63 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.85 -0.63 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.85 -0.63 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.84 -0.66 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.84 -0.75 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.90 -0.85 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.28 -0.69 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.59 -0.64 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.96 -0.60 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.38 -0.57 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 -0.61 22 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 2.34 -0.46 22 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 1.96 -0.41 22 0 63 0
30MAR27 34.00 C 0.00 0.00 0.00 1.63 -0.37 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.33 -0.34 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 -0.28 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.89 -0.26 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 -0.18 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 -0.14 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.49 -0.16 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.39 -0.14 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 -0.12 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 -0.09 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 -0.09 22 0 0 0
TOTAL CALL 840 11,784 +225
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 70 0
28MAY26 24.00 P 0.01 0.01 0.01 0.01 0.00 159 45 50 +45
28MAY26 25.00 P 0.01 0.01 0.01 0.01 0.00 138 45 64 +45
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 283 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 188 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 103 0
28MAY26 31.00 P 0.10 0.10 0.10 0.08 +0.04 32 9 186 +9
28MAY26 32.00 P 0.18 0.44 0.18 0.51 +0.30 33 29 196 +7
28MAY26 33.00 P 1.05 1.36 1.05 1.36 +0.65 36 44 229 0
28MAY26 34.00 P 1.80 2.03 1.80 2.34 +0.78 0 38 181 +7
28MAY26 35.00 P 0.00 0.00 0.00 3.34 +0.80 0 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 4.34 +0.80 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.34 +0.80 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.34 +0.80 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.34 +0.78 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.34 +0.78 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.34 +0.76 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.36 +0.75 174 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.34 +0.76 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.35 +0.79 184 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 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 46 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 124 0
29JUN26 28.00 P 0.10 0.11 0.10 0.11 +0.05 25 21 112 +21
29JUN26 29.00 P 0.00 0.00 0.00 0.26 +0.11 25 0 101 0
29JUN26 30.00 P 0.45 0.53 0.44 0.53 +0.21 25 20 181 -10
29JUN26 31.00 P 0.80 0.96 0.80 0.96 +0.34 25 17 235 +5
29JUN26 32.00 P 1.14 1.14 1.14 1.59 +0.51 25 11 415 0
29JUN26 33.00 P 2.08 2.23 2.08 2.34 +0.63 25 30 490 0
29JUN26 34.00 P 2.90 2.90 2.90 3.19 +0.72 25 30 505 +30
29JUN26 35.00 P 0.00 0.00 0.00 4.12 +0.75 25 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.09 +0.78 25 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 5.90 +0.62 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.01 +0.69 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.00 +0.69 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.99 +0.70 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.03 +0.74 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.00 +0.70 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.01 +0.72 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.08 +0.79 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 +0.05 25 0 12 0
30JUL26 28.00 P 0.22 0.22 0.22 0.30 +0.12 25 15 160 -15
30JUL26 29.00 P 0.45 0.45 0.45 0.52 +0.17 25 15 157 +15
30JUL26 30.00 P 0.71 0.82 0.71 0.86 +0.26 25 30 60 +15
30JUL26 31.00 P 1.33 1.33 1.31 1.32 +0.39 25 37 80 +7
30JUL26 32.00 P 1.61 1.61 1.61 1.91 +0.51 25 15 105 +15
30JUL26 33.00 P 0.00 0.00 0.00 2.61 +0.59 26 20 91 +20
30JUL26 34.00 P 0.00 0.00 0.00 3.38 +0.67 25 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 4.24 +0.70 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.15 +0.74 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.94 +0.61 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.01 +0.69 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.00 +0.65 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.99 +0.65 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.03 +0.70 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.00 +0.66 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.01 +0.67 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.08 +0.79 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.15 +0.06 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.27 +0.10 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.46 +0.15 25 0 1 0
28AUG26 29.00 P 0.63 0.63 0.63 0.72 +0.19 25 5 6 +5
28AUG26 30.00 P 0.00 0.00 0.00 1.08 +0.27 25 0 65 0
28AUG26 31.00 P 1.49 1.52 1.49 1.56 +0.39 25 45 94 +45
28AUG26 32.00 P 0.00 0.00 0.00 2.13 +0.49 25 0 23 0
28AUG26 33.00 P 0.00 0.00 0.00 2.79 +0.57 25 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 3.55 +0.65 25 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 4.36 +0.66 25 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 5.23 +0.70 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.02 +0.61 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.01 +0.65 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.00 +0.65 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.10 +0.76 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.03 +0.69 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.00 +0.66 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.01 +0.67 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.08 +0.76 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 232 0
29SEP26 24.00 P 0.09 0.09 0.09 0.08 +0.03 26 20 23 +20
29SEP26 25.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 +0.08 26 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 +0.12 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.67 +0.18 26 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.98 +0.23 26 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.38 +0.29 26 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.88 +0.37 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.46 +0.44 27 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.03 +0.42 26 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 3.74 +0.55 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 4.52 +0.60 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 5.36 +0.66 26 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.43 +0.89 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.34 +0.72 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.28 +0.70 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.21 +0.65 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.17 +0.61 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.14 +0.57 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.12 +0.57 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.10 +0.57 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 22.00 P 0.06 0.06 0.06 0.06 +0.02 24 23 46 +23
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 +0.05 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.28 +0.07 24 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.44 +0.10 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.66 +0.15 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.94 +0.20 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.29 +0.25 24 0 24 0
30DEC26 30.00 P 1.65 1.65 1.65 1.71 +0.30 24 4 56 +4
30DEC26 31.00 P 0.00 0.00 0.00 2.20 +0.35 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 2.77 +0.42 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.31 +0.38 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.00 +0.53 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.74 +0.57 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.70 +0.78 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.56 +0.84 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.47 +0.71 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.40 +0.73 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.33 +0.71 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.27 +0.67 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.22 +0.63 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.20 +0.63 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.13 +0.58 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.40 +0.08 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 +0.12 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.84 +0.16 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.14 +0.23 23 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.48 +0.23 23 0 24 0
30MAR27 30.00 P 0.00 0.00 0.00 1.93 +0.27 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.42 +0.30 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.99 +0.36 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.62 +0.42 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 4.18 +0.45 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 4.89 +0.49 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.83 +0.72 24 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 6.67 +0.78 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.55 +0.65 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.48 +0.70 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.43 +0.73 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.33 +0.68 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.25 +0.63 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.20 +0.58 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.22 +0.61 30 0 0 0
TOTAL PUT 568 9,510 +313
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$ 6.60
28MAY26 4.20 C 0.00 0.00 0.00 2.44 +0.09 393 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.34 +0.09 376 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.20 +0.05 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.15 +0.10 361 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.05 +0.10 344 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.95 +0.10 327 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.84 +0.09 294 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.75 +0.10 295 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.60 +0.05 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.39 +0.09 227 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.13 +0.08 176 0 537 0
28MAY26 5.75 C 0.00 0.00 0.00 0.88 +0.08 142 0 59 0
28MAY26 6.00 C 0.00 0.00 0.00 0.62 +0.07 96 0 646 0
28MAY26 6.25 C 0.00 0.00 0.00 0.36 +0.04 52 0 985 0
28MAY26 6.50 C 0.00 0.00 0.00 0.15 +0.02 46 0 543 0
28MAY26 6.75 C 0.07 0.08 0.04 0.03 -0.01 42 97 671 +94
28MAY26 7.00 C 0.01 0.01 0.01 0.01 0.00 56 23 332 -23
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 159 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 193 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 209 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.71 +0.06 82 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.61 +0.05 77 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.51 +0.06 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.44 +0.08 107 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.34 +0.09 102 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.21 +0.06 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.15 +0.09 99 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.05 +0.10 94 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.95 +0.10 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.84 +0.09 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.75 +0.10 80 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.61 +0.04 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.40 +0.10 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.13 +0.05 45 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.88 +0.04 36 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.64 +0.01 30 0 429 0
29JUN26 6.25 C 0.46 0.46 0.46 0.44 0.00 31 48 952 +48
29JUN26 6.50 C 0.25 0.34 0.22 0.28 -0.01 31 275 1,360 +244
29JUN26 6.75 C 0.18 0.18 0.13 0.16 -0.03 31 616 2,336 +203
29JUN26 7.00 C 0.08 0.14 0.08 0.09 -0.03 32 169 707 +121
29JUN26 7.25 C 0.08 0.09 0.07 0.04 -0.03 31 333 779 +150
29JUN26 7.50 C 0.06 0.06 0.06 0.02 -0.02 32 73 671 +73
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30JUL26 4.50 C 0.00 0.00 0.00 2.15 +0.09 87 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.05 +0.09 83 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.95 +0.09 79 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.84 +0.08 71 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.75 +0.09 71 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.40 +0.09 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 +0.05 42 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.90 +0.05 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.64 0.00 29 0 318 0
30JUL26 6.25 C 0.49 0.49 0.49 0.47 +0.01 34 1 172 +1
30JUL26 6.50 C 0.00 0.00 0.00 0.31 -0.01 33 0 162 0
30JUL26 6.75 C 0.00 0.00 0.00 0.19 -0.03 32 0 290 0
30JUL26 7.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 215 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 120 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 65 0
30JUL26 7.75 C 0.06 0.06 0.06 0.03 0.00 35 30 140 0
30JUL26 8.00 C 0.05 0.05 0.05 0.02 0.00 36 30 129 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 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 0.02 0.02 0.02 0.01 0.00 43 63 63 +63
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 4.60 C 0.00 0.00 0.00 2.05 +0.09 75 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.95 +0.09 72 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.84 +0.08 65 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.75 +0.09 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.40 +0.09 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.13 +0.05 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.91 +0.05 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.69 +0.04 36 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.48 -0.01 32 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.35 0.00 34 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 0.00 34 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.17 0.00 34 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 0.12 0.13 0.12 0.08 0.00 34 54 56 +54
28AUG26 7.75 C 0.00 0.00 0.00 0.05 0.00 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 0.07 0.07 0.07 0.03 0.00 35 26 26 +26
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 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.44 +0.08 78 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.34 +0.08 75 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.21 +0.05 50 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.15 +0.09 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.05 +0.09 68 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.95 +0.09 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 +0.08 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 +0.09 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 +0.04 0 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 +0.09 48 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 +0.05 36 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 +0.06 38 0 77 0
29SEP26 6.00 C 0.74 0.75 0.74 0.71 +0.05 35 48 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 0.00 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 +0.03 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 +0.04 34 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.03 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.03 35 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 2.44 +0.08 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.34 +0.08 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.21 +0.05 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.15 +0.09 58 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 +0.09 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.95 +0.09 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 +0.08 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.75 +0.09 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.62 +0.05 38 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 +0.07 39 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 +0.06 36 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 +0.06 34 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 +0.02 30 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 +0.03 31 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 +0.04 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 +0.03 33 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.02 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 34 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 32 0 10 0
30DEC26 9.25 C 0.10 0.11 0.10 0.05 0.00 33 300 300 +300
30MAR27 4.40 C 0.00 0.00 0.00 2.21 +0.05 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.15 +0.09 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.05 +0.09 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.95 +0.09 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.84 +0.08 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 +0.09 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 +0.05 33 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 +0.07 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 +0.05 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 +0.05 33 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 +0.06 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 +0.03 31 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 +0.03 32 0 16 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.02 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.01 31 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 +0.01 31 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 0.00 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.01 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 0.00 31 0 4 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 31 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 31 0 10 0
TOTAL CALL 2,186 25,410 +1,354
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 278 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 264 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 251 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 237 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 225 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 212 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 200 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 170 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 574 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 588 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 693 0
28MAY26 6.50 P 0.04 0.04 0.04 0.04 -0.05 41 33 354 -3
28MAY26 6.75 P 0.00 0.00 0.00 0.19 -0.05 49 0 479 0
28MAY26 7.00 P 0.00 0.00 0.00 0.41 -0.06 57 0 119 0
28MAY26 7.25 P 0.57 0.60 0.57 0.67 -0.03 95 20 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 396 0
29JUN26 5.50 P 0.03 0.03 0.03 0.03 +0.01 30 150 544 +70
29JUN26 5.75 P 0.09 0.09 0.09 0.08 +0.05 31 150 955 0
29JUN26 6.00 P 0.19 0.19 0.13 0.16 +0.09 31 187 433 +74
29JUN26 6.25 P 0.30 0.30 0.24 0.28 +0.14 30 124 996 -60
29JUN26 6.50 P 0.47 0.47 0.47 0.45 +0.21 31 34 607 0
29JUN26 6.75 P 0.57 0.64 0.57 0.66 +0.27 33 86 550 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 +0.32 34 0 325 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 +0.36 33 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 +0.37 0 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.55 +0.31 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.30 0 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.07 +0.32 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.27 +0.26 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.52 +0.25 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.77 +0.25 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.02 +0.26 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.04 -0.02 31 0 168 0
30JUL26 5.50 P 0.07 0.07 0.07 0.08 -0.03 31 1 2,114 +1
30JUL26 5.75 P 0.00 0.00 0.00 0.15 -0.03 31 0 1,682 0
30JUL26 6.00 P 0.00 0.00 0.00 0.25 -0.03 31 0 300 0
30JUL26 6.25 P 0.00 0.00 0.00 0.38 -0.03 32 0 75 0
30JUL26 6.50 P 0.58 0.58 0.48 0.55 -0.03 33 40 49 +20
30JUL26 6.75 P 0.77 0.77 0.77 0.72 -0.05 32 30 30 +8
30JUL26 7.00 P 0.95 0.95 0.86 0.93 -0.05 33 60 38 -9
30JUL26 7.25 P 0.00 0.00 0.00 1.15 -0.05 34 0 110 0
30JUL26 7.50 P 0.00 0.00 0.00 1.37 -0.06 32 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.60 -0.06 29 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 50 0
28AUG26 5.75 P 0.00 0.00 0.00 0.22 -0.01 33 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.44 -0.03 32 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.60 -0.03 32 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.78 -0.03 33 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.97 -0.05 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.16 -0.07 30 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.37 -0.08 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.61 -0.07 29 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.10 -0.05 31 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 33 0 35 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 250 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 32 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.01 33 0 207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 212 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 +0.02 33 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.01 33 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 -0.02 32 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.02 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 0.00 36 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 -0.07 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.39 -0.08 28 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.61 -0.10 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 -0.08 26 0 1,961 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 -0.08 32 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.01 29 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 -0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 +0.01 33 0 51 0
30DEC26 4.70 P 0.07 0.07 0.07 0.09 +0.01 32 6 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 32 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 0.00 32 0 6 0
30DEC26 5.00 P 0.12 0.12 0.12 0.14 0.00 32 6 136 -6
30DEC26 5.25 P 0.00 0.00 0.00 0.20 0.00 31 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 0.00 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 -0.01 31 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.01 31 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 -0.01 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 -0.01 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 -0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 -0.08 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 -0.03 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.12 -0.09 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.35 -0.09 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.01 30 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.01 31 0 12 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.01 30 0 2 0
30MAR27 5.00 P 0.14 0.14 0.14 0.20 -0.01 31 2 84 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.26 -0.01 30 0 49 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 -0.02 30 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 -0.02 30 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 -0.02 30 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 -0.03 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 -0.04 30 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.18 -0.01 31 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 1.35 -0.05 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.55 -0.06 31 0 230 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 -0.07 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.95 -0.07 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 -0.07 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 -0.08 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.61 -0.08 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
TOTAL PUT 929 29,126 +97
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$ 143.70
28MAY26 55.00 C 0.00 0.00 0.00 89.24 +13.73 694 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 86.74 +13.68 664 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 84.25 +13.81 638 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 81.74 +13.72 609 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 79.24 +13.72 583 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 76.74 +13.71 558 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 74.25 +13.72 535 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 71.74 +13.72 510 0 48 0
28MAY26 75.00 C 0.00 0.00 0.00 69.25 +13.68 489 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 66.76 +13.63 469 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 64.25 +13.68 446 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 61.75 +13.79 426 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 58.90 +13.28 340 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 56.75 +12.83 386 0 65 0
28MAY26 90.00 C 56.65 56.65 56.65 54.26 +12.92 369 2 61 -2
28MAY26 92.50 C 0.00 0.00 0.00 51.76 +13.76 350 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 49.26 +13.77 332 0 108 0
28MAY26 97.50 C 0.00 0.00 0.00 46.76 +13.75 314 0 133 0
28MAY26 100.00 C 44.50 47.12 44.50 43.95 +13.73 255 14 173 -8
28MAY26 102.50 C 45.50 45.50 45.50 41.75 +14.09 279 4 67 -4
28MAY26 105.00 C 0.00 0.00 0.00 39.29 +13.36 266 0 77 0
28MAY26 107.50 C 0.00 0.00 0.00 36.79 +14.07 250 0 97 0
28MAY26 110.00 C 0.00 0.00 0.00 34.00 +13.10 203 1 166 -6
28MAY26 112.50 C 0.00 0.00 0.00 31.79 +13.88 217 1 96 -1
28MAY26 115.00 C 16.07 24.50 16.07 29.28 +13.21 201 3 163 -3
28MAY26 117.50 C 34.34 34.34 26.48 26.79 +13.39 186 11 127 -1
28MAY26 120.00 C 34.92 34.92 24.00 23.75 +12.17 104 4 148 -24
28MAY26 122.50 C 0.00 0.00 0.00 21.28 +11.87 102 0 84 0
28MAY26 125.00 C 27.00 27.00 21.60 18.85 +11.17 102 4 118 -1
28MAY26 127.50 C 25.00 25.00 14.05 16.47 +10.13 102 7 71 0
28MAY26 130.00 C 21.27 24.00 9.50 14.59 +9.61 123 16 182 -10
28MAY26 132.50 C 20.00 22.80 8.00 11.97 +8.14 102 24 103 +6
28MAY26 135.00 C 20.00 21.00 8.50 9.92 +7.03 102 23 249 -18
28MAY26 137.50 C 14.80 15.00 4.75 8.07 +5.94 102 3 86 -1
28MAY26 140.00 C 13.50 15.73 3.88 6.50 +4.96 104 96 159 -41
28MAY26 142.50 C 9.60 15.00 3.69 5.00 +3.91 103 84 105 -51
28MAY26 145.00 C 12.00 13.00 2.30 3.86 +3.10 104 105 69 -13
28MAY26 147.50 C 12.00 12.00 2.25 2.84 +2.32 104 46 89 -25
28MAY26 150.00 C 7.00 9.00 1.30 2.04 +1.69 103 300 113 -93
28MAY26 152.50 C 6.00 7.59 1.15 1.43 +1.21 103 74 55 -26
28MAY26 155.00 C 4.00 8.00 0.80 0.97 +0.82 103 128 74 +51
28MAY26 157.50 C 5.17 5.49 0.73 0.64 +0.55 102 73 65 +54
28MAY26 160.00 C 3.04 5.30 0.58 0.42 +0.36 103 433 249 +174
28MAY26 162.50 C 3.59 4.09 0.83 0.26 +0.22 102 149 94 +68
28MAY26 165.00 C 2.22 4.50 0.45 0.16 +0.13 102 362 269 +119
29JUN26 21.00 C 0.00 0.00 0.00 123.29 +13.61 330 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 122.35 +13.83 327 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 121.03 +13.50 282 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 120.16 +13.56 292 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 119.09 +13.58 276 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 118.04 +13.52 263 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 117.12 +13.55 267 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 116.00 +13.45 246 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 115.07 +13.54 250 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 114.05 +13.47 241 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 113.11 +13.56 243 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 112.44 +13.72 267 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 111.06 +13.52 227 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 110.14 +13.58 231 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 109.12 +13.57 225 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 108.01 +13.44 207 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 107.42 +13.85 240 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 106.13 +13.49 212 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 105.03 +13.35 197 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 104.15 +13.58 206 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 103.09 +13.32 196 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 102.49 +13.89 222 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 100.91 +13.21 165 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 100.09 +13.48 185 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 99.13 +13.53 185 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 98.08 +13.46 177 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 97.50 +13.78 202 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 96.11 +13.48 173 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 95.18 +13.55 175 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 94.30 +13.60 180 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 91.65 +13.42 162 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 89.24 +13.62 161 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 86.77 +13.46 155 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 84.25 +13.52 147 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 81.74 +13.59 140 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 79.24 +13.57 134 0 20 0
29JUN26 67.50 C 79.87 79.87 77.22 76.74 +13.52 128 9 40 +9
29JUN26 70.00 C 74.73 74.73 74.73 74.25 +13.54 122 4 19 -4
29JUN26 72.50 C 0.00 0.00 0.00 71.74 +13.48 116 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 69.25 +13.45 111 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 66.76 +13.42 106 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 64.25 +13.36 101 0 9 0
29JUN26 82.50 C 46.02 46.02 46.02 61.76 +13.24 96 1 42 0
29JUN26 85.00 C 0.00 0.00 0.00 59.31 +13.09 93 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 56.86 +12.73 91 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 54.28 +12.76 83 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 52.08 +12.66 88 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 49.82 +12.70 89 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 47.19 +12.31 82 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 44.04 +11.70 54 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 42.49 +12.30 79 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 40.20 +12.17 78 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 38.00 +11.46 77 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 35.97 +11.37 79 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 33.62 +10.83 75 0 26 0
29JUN26 115.00 C 38.04 38.04 38.04 31.76 +11.25 77 1 290 -1
29JUN26 117.50 C 0.00 0.00 0.00 29.38 +10.48 73 0 72 0
29JUN26 120.00 C 31.00 31.00 28.96 27.74 +10.38 76 17 272 0
29JUN26 122.50 C 0.00 0.00 0.00 25.86 +9.66 75 0 105 0
29JUN26 125.00 C 27.80 27.80 21.00 24.05 +9.94 75 4 67 -4
29JUN26 127.50 C 0.00 0.00 0.00 22.24 +9.00 74 0 119 0
29JUN26 130.00 C 30.00 30.00 18.90 21.00 +8.88 77 18 197 -15
29JUN26 132.50 C 25.50 25.50 25.50 19.49 +8.40 77 1 146 -1
29JUN26 135.00 C 0.00 0.00 0.00 18.05 +7.83 77 1 251 -1
29JUN26 137.50 C 20.93 20.93 13.39 16.68 +7.40 77 7 36 -1
29JUN26 140.00 C 20.00 20.00 13.10 15.32 +7.01 76 35 191 +24
29JUN26 142.50 C 16.95 16.95 13.51 14.05 +6.50 76 12 16 0
29JUN26 145.00 C 17.54 17.54 12.65 13.06 +6.27 77 15 68 +4
29JUN26 147.50 C 11.40 14.30 11.40 12.15 +6.06 78 32 51 +24
29JUN26 150.00 C 18.73 18.73 10.94 11.12 +5.66 77 39 155 +16
29JUN26 152.50 C 11.44 12.40 9.25 10.35 +5.46 78 31 85 +31
29JUN26 155.00 C 15.00 15.00 9.10 9.46 +5.09 78 20 39 +9
29JUN26 157.50 C 10.27 10.27 8.15 8.64 +4.75 78 5 5 -3
29JUN26 160.00 C 13.97 14.00 6.60 7.87 +4.40 78 61 96 -4
29JUN26 162.50 C 8.41 9.40 7.10 7.16 +4.08 78 52 113 +26
29JUN26 165.00 C 8.50 8.50 5.50 6.51 +3.77 78 7 14 +5
29JUN26 167.50 C 0.00 0.00 0.00 5.91 +3.48 78 0 5 0
29JUN26 170.00 C 10.00 10.00 6.00 5.36 +3.21 78 13 28 -2
29JUN26 172.50 C 0.00 0.00 0.00 4.85 +2.95 78 0 3 0
29JUN26 175.00 C 7.36 7.36 5.69 4.39 +2.71 78 5 10 +2
29JUN26 177.50 C 3.80 5.16 3.80 3.96 +2.48 78 19 50 0
29JUN26 180.00 C 7.02 7.02 4.90 3.58 +2.27 78 34 40 +10
29JUN26 182.50 C 5.80 5.80 4.46 3.23 +2.08 77 5 4 +4
29JUN26 185.00 C 0.00 0.00 0.00 2.90 +1.89 77 0 8 0
29JUN26 187.50 C 0.00 0.00 0.00 2.61 +1.72 77 1 1 +1
29JUN26 190.00 C 4.53 4.53 4.00 2.35 +1.57 77 12 33 +5
29JUN26 192.50 C 0.00 0.00 0.00 2.11 +1.42 77 0 17 0
29JUN26 195.00 C 3.70 3.70 3.28 1.89 +1.29 77 3 22 +2
29JUN26 197.50 C 0.00 0.00 0.00 1.70 +1.17 77 0 2 0
29JUN26 200.00 C 4.21 5.00 2.10 1.52 +1.07 77 46 159 +11
30JUL26 55.00 C 0.00 0.00 0.00 89.24 +13.13 110 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 86.77 +13.12 106 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 84.27 +13.45 101 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 81.80 +13.44 98 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 79.34 +13.42 95 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 76.89 +13.41 92 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 74.44 +13.41 90 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 71.99 +12.87 87 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 69.55 +12.84 85 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 67.12 +12.78 83 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 64.69 +12.72 81 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 62.33 +12.68 80 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 59.99 +12.63 79 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 57.58 +12.47 77 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 55.23 +12.32 75 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 52.93 +12.16 74 0 4 0
30JUL26 95.00 C 52.26 52.26 52.26 50.67 +12.48 74 4 20 +2
30JUL26 97.50 C 0.00 0.00 0.00 48.77 +12.11 77 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 46.18 +11.61 72 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 44.16 +11.37 73 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 42.15 +11.21 73 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 39.84 +10.65 70 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 38.10 +10.61 72 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 36.20 +10.31 72 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 34.31 +9.95 71 0 38 0
30JUL26 117.50 C 34.82 34.82 34.82 33.27 +10.25 76 15 61 0
30JUL26 120.00 C 0.00 0.00 0.00 31.00 +9.46 72 0 64 0
30JUL26 122.50 C 0.00 0.00 0.00 29.37 +9.15 72 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 27.59 +8.58 71 0 17 0
30JUL26 127.50 C 26.89 26.89 26.89 25.76 +8.29 70 15 21 +2
30JUL26 130.00 C 0.00 0.00 0.00 24.93 +8.54 73 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 23.58 +8.24 73 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 22.33 +7.92 74 0 19 0
30JUL26 137.50 C 0.00 0.00 0.00 21.48 +7.93 75 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 19.81 +7.02 73 0 63 0
30JUL26 142.50 C 20.00 20.00 20.00 18.74 +6.81 74 1 82 -1
30JUL26 145.00 C 0.00 0.00 0.00 17.80 +6.69 75 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 16.84 +6.51 75 0 0 0
30JUL26 150.00 C 16.59 16.59 15.00 15.96 +6.36 75 9 11 -4
30JUL26 152.50 C 22.00 22.00 22.00 14.95 +6.29 75 2 2 0
30JUL26 155.00 C 0.00 0.00 0.00 14.17 +6.13 76 0 1 0
30JUL26 157.50 C 0.00 0.00 0.00 13.29 +5.61 75 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 12.47 +5.35 75 0 15 0
30JUL26 162.50 C 13.70 13.70 13.70 11.68 +5.08 75 5 5 +5
30JUL26 165.00 C 0.00 0.00 0.00 10.95 +4.83 75 0 2 0
28AUG26 85.00 C 0.00 0.00 0.00 60.64 +12.28 73 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 58.33 +12.08 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.62 +12.89 76 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 53.88 +11.68 70 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 52.12 +11.85 73 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.55 +11.16 69 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.82 +11.27 71 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 45.80 +11.00 71 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 43.89 +10.77 71 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 42.07 +10.58 71 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 40.21 +10.53 71 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 38.48 +10.01 71 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 36.79 +9.73 71 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 35.16 +9.45 71 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 33.62 +9.18 71 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 32.04 +8.83 71 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 30.65 +8.58 71 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 29.38 +8.79 72 0 2 0
28AUG26 130.00 C 30.52 30.52 30.52 28.09 +8.55 72 1 32 -1
28AUG26 132.50 C 0.00 0.00 0.00 26.97 +8.40 73 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 25.73 +8.07 73 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 24.67 +7.88 74 0 0 0
28AUG26 140.00 C 22.30 22.30 21.95 23.29 +7.32 73 37 87 +37
28AUG26 142.50 C 0.00 0.00 0.00 22.31 +7.13 73 0 35 0
28AUG26 145.00 C 21.88 21.88 21.50 21.42 +7.00 74 35 93 +4
28AUG26 147.50 C 0.00 0.00 0.00 20.44 +6.83 74 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 19.54 +6.69 75 0 1 0
28AUG26 152.50 C 22.00 22.00 19.00 18.68 +6.56 75 2 1 +1
28AUG26 155.00 C 0.00 0.00 0.00 17.87 +6.77 75 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 17.06 +6.59 75 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 16.21 +6.34 75 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 15.40 +6.10 75 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 14.63 +5.60 75 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 107.65 +13.94 124 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 106.13 +13.32 92 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 105.63 +13.95 119 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 104.35 +13.74 104 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 103.36 +13.56 102 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 102.93 +14.03 120 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 101.40 +13.59 100 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 100.19 +13.48 83 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 99.44 +13.71 97 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 98.76 +14.00 106 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 97.50 +13.71 95 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 96.70 +13.64 100 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 95.52 +13.41 92 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 94.55 +13.52 91 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 92.12 +13.42 89 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 89.65 +13.37 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 87.40 +13.68 88 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 84.78 +13.57 81 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 82.77 +13.94 87 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 80.01 +13.54 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 77.35 +13.21 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 74.97 +13.13 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 72.77 +13.20 72 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 70.74 +13.40 75 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.32 +13.17 73 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 66.11 +13.10 72 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 63.80 +12.88 71 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 62.06 +13.18 74 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 59.23 +12.34 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.79 +12.84 73 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 55.42 +12.34 71 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.55 +12.29 71 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 51.62 +11.67 71 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 49.41 +11.28 69 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 47.55 +10.80 69 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 45.72 +10.59 69 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 43.96 +10.37 69 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 43.16 +11.35 73 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 40.64 +10.16 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.03 +9.90 69 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 37.50 +9.65 70 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 36.03 +9.40 70 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 34.55 +9.09 70 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 33.26 +8.90 70 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 31.97 +8.96 70 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 31.17 +9.04 72 0 160 0
29SEP26 132.50 C 34.50 34.50 34.50 29.27 +8.09 70 15 63 +15
29SEP26 135.00 C 0.00 0.00 0.00 28.34 +8.09 71 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 27.24 +7.79 71 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 25.98 +7.36 71 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 24.98 +7.14 71 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 24.03 +7.03 71 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 23.13 +6.95 72 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 22.26 +6.86 72 0 140 0
29SEP26 152.50 C 0.00 0.00 0.00 21.44 +6.79 72 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 20.65 +6.71 73 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 19.82 +6.56 73 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 18.97 +6.35 73 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 18.14 +6.14 73 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 17.36 +5.95 73 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 16.60 +5.75 73 0 2 0
29SEP26 170.00 C 0.00 0.00 0.00 15.88 +5.56 72 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 15.18 +5.37 72 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.52 +5.20 72 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 13.88 +5.02 72 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 13.27 +4.84 72 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 12.68 +4.67 72 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 12.12 +4.73 72 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 11.58 +4.56 72 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 11.07 +4.20 72 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 10.58 +4.24 72 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 10.11 +4.08 72 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 9.66 +3.93 72 0 0 0
29SEP26 200.00 C 13.60 13.60 11.00 9.23 +3.62 72 4 14 +1
30DEC26 48.00 C 0.00 0.00 0.00 97.16 +13.29 80 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 96.21 +13.34 79 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 95.25 +13.26 78 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 92.88 +13.46 77 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 90.38 +13.00 73 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 88.25 +13.45 75 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 85.77 +13.23 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 83.45 +13.15 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 81.43 +13.32 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 78.92 +12.97 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.70 +12.86 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.55 +12.78 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.38 +12.64 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.53 +12.77 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.47 +12.64 68 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 66.30 +12.15 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.25 +11.93 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.41 +12.08 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.74 +11.94 68 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.77 +11.85 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.98 +11.68 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.30 +11.58 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.52 +11.14 67 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.83 +10.92 67 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 50.26 +10.70 67 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 48.60 +10.49 66 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 47.10 +10.46 67 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 45.64 +10.11 67 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 44.19 +9.88 67 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 42.98 +9.98 67 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.50 +10.01 67 0 115 0
30DEC26 122.50 C 0.00 0.00 0.00 40.26 +9.27 67 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 39.00 +9.23 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 37.87 +8.62 67 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 36.69 +8.77 68 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 35.61 +8.44 68 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 34.54 +8.24 68 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.52 +8.06 68 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 32.55 +8.01 68 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 31.65 +7.88 69 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.78 +7.83 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.91 +7.78 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 29.00 +7.67 69 0 181 0
30DEC26 152.50 C 0.00 0.00 0.00 28.21 +7.64 70 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 27.42 +7.59 70 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 26.65 +7.53 70 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.79 +7.36 70 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 24.97 +7.20 70 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 24.17 +7.03 70 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.40 +6.88 70 0 0 0
30DEC26 170.00 C 24.50 24.50 24.50 22.65 +6.72 70 1 7 +1
30MAR27 55.00 C 0.00 0.00 0.00 91.83 +13.24 74 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 89.59 +13.23 73 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 87.38 +13.12 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 85.21 +13.04 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 82.82 +12.71 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 80.92 +12.44 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 78.85 +12.36 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.82 +12.25 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.90 +12.22 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 72.88 +12.25 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 70.97 +11.87 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.95 +11.62 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.28 +11.65 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.49 +11.74 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.60 +11.22 66 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 62.11 +11.29 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.22 +10.91 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.84 +10.98 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.27 +10.82 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 55.65 +10.81 66 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 54.14 +10.38 66 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 52.73 +10.49 66 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 51.30 +10.11 66 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 49.85 +9.81 66 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.54 +9.66 66 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 47.47 +9.69 66 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.00 +9.28 66 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 45.05 +9.36 66 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.70 +9.20 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.78 +9.38 67 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 41.51 +9.05 66 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 40.66 +8.69 67 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 39.54 +8.45 67 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 38.50 +8.39 67 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 37.58 +8.36 67 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.74 +8.28 67 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 35.99 +8.28 68 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 35.13 +8.23 68 0 15 0
30MAR27 150.00 C 37.27 37.27 37.27 34.13 +8.02 68 1 3 0
30MAR27 152.50 C 0.00 0.00 0.00 33.34 +8.00 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 32.75 +8.15 68 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.90 +8.01 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.19 +8.00 68 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.38 +7.86 68 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.59 +7.73 68 0 1 0
TOTAL CALL 2,624 12,275 +353
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 433 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 395 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 377 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 360 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 344 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 328 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 313 0 69 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 298 0 82 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 284 0 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 270 0 73 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 257 0 101 0
28MAY26 85.00 P 0.01 0.01 0.01 0.01 0.00 244 4 208 -4
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 231 0 77 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 219 0 141 0
28MAY26 92.50 P 0.01 0.01 0.01 0.01 0.00 207 2 78 -2
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 195 0 98 0
28MAY26 97.50 P 0.02 0.02 0.02 0.01 0.00 184 1 87 0
28MAY26 100.00 P 0.01 0.04 0.01 0.01 0.00 173 6 160 -1
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.01 162 0 154 0
28MAY26 105.00 P 0.04 0.04 0.04 0.01 -0.03 151 4 173 0
28MAY26 107.50 P 0.03 0.03 0.03 0.01 -0.07 141 2 202 -2
28MAY26 110.00 P 0.10 0.10 0.04 0.01 -0.14 130 26 467 -13
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.26 120 0 83 0
28MAY26 115.00 P 0.10 0.12 0.10 0.01 -0.46 110 9 189 +5
28MAY26 117.50 P 0.19 0.19 0.06 0.01 -0.77 100 62 68 -31
28MAY26 120.00 P 0.33 0.33 0.05 0.03 -1.18 103 27 227 -18
28MAY26 122.50 P 0.35 0.35 0.08 0.06 -1.70 101 4 140 -1
28MAY26 125.00 P 0.42 0.42 0.14 0.13 -2.33 102 17 105 -5
28MAY26 127.50 P 0.50 0.60 0.15 0.24 -3.19 101 38 42 +4
28MAY26 130.00 P 0.50 0.95 0.20 0.43 -4.10 101 63 114 +23
28MAY26 132.50 P 1.25 1.25 0.37 0.73 -5.33 101 80 150 +46
28MAY26 135.00 P 0.90 2.60 0.50 1.17 -6.49 100 73 234 +30
28MAY26 137.50 P 2.80 3.70 0.79 1.78 -7.63 100 43 66 +14
28MAY26 140.00 P 1.61 5.00 1.46 2.60 -8.74 100 99 50 +33
28MAY26 142.50 P 3.00 6.50 2.25 3.70 -9.70 101 89 76 +69
28MAY26 145.00 P 3.55 6.36 3.20 5.14 -10.44 104 47 17 +13
28MAY26 147.50 P 6.60 8.00 6.50 6.74 -11.11 106 18 16 +14
28MAY26 150.00 P 6.50 10.53 6.50 8.51 -11.68 108 7 19 +3
28MAY26 152.50 P 0.00 0.00 0.00 10.46 -12.12 110 0 0 0
28MAY26 155.00 P 8.50 12.20 8.50 12.58 -12.42 114 4 1 +1
28MAY26 157.50 P 0.00 0.00 0.00 14.83 -12.63 120 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 16.68 -13.25 102 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 19.03 -13.38 101 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 21.44 -13.46 102 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 207 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 202 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 197 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 180 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 176 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 169 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 152 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 141 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 83 0 98 0
29JUN26 70.00 P 0.08 0.08 0.08 0.01 -0.02 79 1 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 76 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.04 77 0 97 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.05 79 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 -0.09 77 0 41 0
29JUN26 82.50 P 0.20 0.20 0.15 0.08 -0.12 77 5 140 -1
29JUN26 85.00 P 0.24 0.24 0.19 0.11 -0.18 77 9 181 -5
29JUN26 87.50 P 0.25 0.25 0.23 0.17 -0.24 77 9 79 +5
29JUN26 90.00 P 0.30 0.30 0.30 0.23 -0.31 77 4 73 +4
29JUN26 92.50 P 0.36 0.36 0.36 0.32 -0.40 77 5 391 +5
29JUN26 95.00 P 0.39 0.40 0.39 0.42 -0.51 77 2 101 0
29JUN26 97.50 P 0.53 0.70 0.53 0.54 -0.67 76 4 31 0
29JUN26 100.00 P 0.70 0.80 0.65 0.71 -0.83 76 5 89 0
29JUN26 102.50 P 0.90 0.98 0.90 0.91 -1.02 76 4 34 +1
29JUN26 105.00 P 0.79 1.14 0.79 1.20 -1.20 77 3 78 0
29JUN26 107.50 P 1.27 1.55 1.00 1.45 -1.46 76 24 250 +12
29JUN26 110.00 P 1.14 2.00 1.14 1.80 -1.73 76 20 162 +1
29JUN26 112.50 P 0.00 0.00 0.00 2.19 -2.01 76 0 14 0
29JUN26 115.00 P 1.75 2.88 1.75 2.65 -2.33 76 26 306 +15
29JUN26 117.50 P 2.10 3.15 2.10 3.17 -2.65 76 31 79 +1
29JUN26 120.00 P 2.90 3.90 2.88 3.75 -3.09 76 19 344 +3
29JUN26 122.50 P 0.00 0.00 0.00 4.42 -3.35 76 0 20 0
29JUN26 125.00 P 3.74 5.20 3.74 5.11 -3.74 76 14 230 +3
29JUN26 127.50 P 9.80 9.80 4.75 5.95 -4.24 75 19 274 +8
29JUN26 130.00 P 3.57 8.00 3.57 6.79 -4.81 75 48 155 +24
29JUN26 132.50 P 6.81 7.45 6.81 7.76 -5.26 75 2 47 +1
29JUN26 135.00 P 8.30 10.60 8.30 8.79 -5.74 75 13 21 +6
29JUN26 137.50 P 9.80 9.80 9.80 9.94 -6.11 75 1 38 +1
29JUN26 140.00 P 9.34 12.10 9.34 11.23 -6.49 76 25 14 -2
29JUN26 142.50 P 12.30 12.60 12.30 12.60 -6.97 76 16 30 +15
29JUN26 145.00 P 11.78 15.00 11.78 14.01 -7.42 77 10 2,000 0
29JUN26 147.50 P 0.00 0.00 0.00 15.58 -7.44 77 0 0 0
29JUN26 150.00 P 15.00 16.49 15.00 17.16 -7.78 78 2 1 +1
29JUN26 152.50 P 16.70 16.70 16.70 18.96 -7.93 79 1 1 +1
29JUN26 155.00 P 20.33 20.33 20.33 20.69 -8.21 80 5 5 +3
29JUN26 157.50 P 0.00 0.00 0.00 22.44 -8.53 80 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.09 -8.97 80 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.89 -9.29 79 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.71 -9.64 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.82 -9.73 81 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 31.89 -9.87 81 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 33.93 -10.09 82 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.98 -10.59 82 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 37.91 -10.98 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 40.25 -10.96 83 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 42.57 -11.01 85 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 44.69 -11.22 85 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 46.78 -11.09 84 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 48.88 -11.36 83 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.14 -11.47 83 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.53 -11.47 84 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.85 -11.55 85 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.14 -11.93 85 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 -0.04 74 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.05 73 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.07 74 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.10 75 0 0 0
30JUL26 70.00 P 0.28 0.28 0.21 0.12 -0.12 75 3 3 +2
30JUL26 72.50 P 0.00 0.00 0.00 0.16 -0.17 74 0 0 0
30JUL26 75.00 P 0.30 0.30 0.30 0.22 -0.22 74 2 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.30 -0.29 74 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.38 -0.36 74 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.48 -0.50 73 0 63 0
30JUL26 85.00 P 0.00 0.00 0.00 0.63 -0.60 73 0 33 0
30JUL26 87.50 P 1.00 1.00 1.00 0.79 -0.70 74 1 100 0
30JUL26 90.00 P 0.00 0.00 0.00 1.00 -0.86 73 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 1.21 -1.07 73 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 1.55 -1.15 74 0 30 0
30JUL26 97.50 P 1.93 1.93 1.93 1.80 -1.44 73 2 61 0
30JUL26 100.00 P 1.49 2.00 1.49 2.23 -1.56 74 2 127 0
30JUL26 102.50 P 2.12 2.28 2.12 2.57 -1.85 73 5 46 +4
30JUL26 105.00 P 3.01 3.10 2.50 3.07 -2.07 74 29 65 +20
30JUL26 107.50 P 0.00 0.00 0.00 3.63 -2.23 74 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 4.19 -2.33 74 0 73 0
30JUL26 112.50 P 0.00 0.00 0.00 4.80 -2.59 74 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 5.52 -2.75 74 1 38 0
30JUL26 117.50 P 5.36 5.36 5.36 6.23 -3.10 74 2 19 0
30JUL26 120.00 P 5.30 7.05 5.30 7.03 -3.35 74 3 7 +2
30JUL26 122.50 P 0.00 0.00 0.00 7.69 -3.79 73 0 0 0
30JUL26 125.00 P 8.10 8.10 7.95 8.56 -4.20 73 11 77 +11
30JUL26 127.50 P 8.59 8.90 8.59 9.49 -4.80 73 26 151 +26
30JUL26 130.00 P 10.30 10.30 9.61 10.55 -5.16 72 17 23 +15
30JUL26 132.50 P 0.00 0.00 0.00 11.61 -5.35 72 0 46 0
30JUL26 135.00 P 0.00 0.00 0.00 12.72 -5.79 72 0 75 0
30JUL26 137.50 P 0.00 0.00 0.00 14.01 -6.12 72 0 70 0
30JUL26 140.00 P 0.00 0.00 0.00 15.52 -6.25 73 0 101 0
30JUL26 142.50 P 0.00 0.00 0.00 16.78 -6.65 73 0 31 0
30JUL26 145.00 P 15.60 18.60 15.50 18.18 -6.82 73 22 20 +20
30JUL26 147.50 P 0.00 0.00 0.00 19.67 -7.11 73 0 0 0
30JUL26 150.00 P 20.14 20.14 20.14 21.08 -7.57 73 1 1 +1
30JUL26 152.50 P 0.00 0.00 0.00 22.81 -7.71 74 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 24.41 -8.01 74 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 26.32 -8.07 75 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.01 -8.37 75 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 29.98 -8.43 76 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 31.76 -8.68 76 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.39 -0.95 73 0 3 0
28AUG26 87.50 P 0.00 0.00 0.00 1.70 -1.07 73 0 4 0
28AUG26 90.00 P 1.80 1.80 1.80 2.02 -1.21 73 1 2 0
28AUG26 92.50 P 0.00 0.00 0.00 2.45 -1.35 74 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 2.80 -1.58 73 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 3.22 -1.80 73 0 0 0
28AUG26 100.00 P 3.09 3.12 3.09 3.72 -2.04 73 4 28 +2
28AUG26 102.50 P 0.00 0.00 0.00 4.42 -2.08 74 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 4.85 -2.45 73 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 5.48 -2.50 73 0 1 0
28AUG26 110.00 P 4.93 4.93 4.93 6.20 -2.67 73 2 33 +2
28AUG26 112.50 P 0.00 0.00 0.00 6.92 -2.88 72 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 7.67 -3.21 73 0 4 0
28AUG26 117.50 P 8.60 8.60 8.60 8.57 -3.39 72 1 15 -1
28AUG26 120.00 P 9.00 9.00 9.00 9.46 -3.58 72 1 2 0
28AUG26 122.50 P 0.00 0.00 0.00 10.36 -3.89 72 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 11.36 -4.19 72 0 15 0
28AUG26 127.50 P 12.00 12.00 12.00 12.44 -4.52 72 10 25 +10
28AUG26 130.00 P 0.00 0.00 0.00 13.53 -5.20 72 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 14.61 -5.31 72 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 15.84 -5.65 72 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 17.17 -5.94 72 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 18.56 -6.22 72 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 20.04 -6.24 73 0 40 0
28AUG26 145.00 P 0.00 0.00 0.00 21.57 -6.44 73 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.15 -6.64 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.11 -6.48 75 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 26.13 -7.30 73 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 27.83 -7.49 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 29.55 -7.68 74 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.39 -7.79 74 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.15 -8.01 75 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.95 -8.21 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.04 68 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.04 70 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.04 71 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.05 71 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.06 71 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.07 71 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.10 71 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 -0.14 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 -0.17 71 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.24 71 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 -0.29 71 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 -0.37 71 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.70 -0.44 71 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.86 -0.52 71 0 45 0
29SEP26 75.00 P 1.04 1.04 1.04 1.04 -0.61 71 1 60 -1
29SEP26 77.50 P 0.00 0.00 0.00 1.31 -0.72 71 0 17 0
29SEP26 80.00 P 1.40 1.40 1.40 1.56 -0.86 71 1 36 -1
29SEP26 82.50 P 0.00 0.00 0.00 1.89 -0.98 71 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 2.22 -1.10 71 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.59 -1.17 71 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.95 -1.38 70 0 347 0
29SEP26 92.50 P 2.84 2.84 2.84 3.38 -1.53 70 1 287 +1
29SEP26 95.00 P 0.00 0.00 0.00 3.86 -1.74 70 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 4.43 -1.91 70 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 5.01 -2.06 70 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 5.58 -2.31 70 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 6.31 -2.49 70 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 7.04 -2.67 70 0 10 0
29SEP26 110.00 P 6.88 6.88 6.88 7.78 -2.85 70 1 33 +1
29SEP26 112.50 P 0.00 0.00 0.00 8.58 -3.14 70 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 9.49 -3.33 70 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 10.40 -3.52 70 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 11.31 -3.74 70 0 109 0
29SEP26 122.50 P 0.00 0.00 0.00 12.31 -4.08 70 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 13.41 -4.36 70 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 14.51 -4.69 70 0 47 0
29SEP26 130.00 P 14.50 15.76 14.50 16.05 -4.70 71 4 261 +2
29SEP26 132.50 P 0.00 0.00 0.00 16.87 -5.37 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.21 -5.61 70 0 18 0
29SEP26 137.50 P 0.00 0.00 0.00 19.60 -5.84 70 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 21.01 -6.09 70 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 22.52 -5.94 71 0 15 0
29SEP26 145.00 P 0.00 0.00 0.00 24.04 -6.26 71 0 11 0
29SEP26 147.50 P 0.00 0.00 0.00 25.62 -6.58 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.64 -6.23 73 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.40 -7.30 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.48 -7.13 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.36 -7.14 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.82 -7.60 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.52 -7.86 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.81 -7.54 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.60 -7.76 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.37 -8.02 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.33 -8.09 75 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.30 -8.19 75 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 47.26 -8.33 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.05 -8.65 75 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 50.60 -9.10 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 53.00 -8.83 75 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 55.12 -8.89 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.05 -9.11 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 59.36 -9.00 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.44 -9.09 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.58 -9.16 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 65.71 -9.28 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 -0.12 68 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 -0.14 68 0 0 0
30DEC26 50.00 P 0.67 0.67 0.65 0.34 -0.16 68 16 21 +5
30DEC26 52.50 P 0.00 0.00 0.00 0.46 -0.20 68 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.25 68 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.75 -0.29 68 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.92 -0.38 68 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.13 -0.42 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.38 -0.52 68 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.64 -0.61 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.90 -0.66 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.31 -0.80 68 0 5 0
30DEC26 75.00 P 2.80 2.80 2.80 2.67 -0.92 68 1 1 -1
30DEC26 77.50 P 2.73 2.73 2.73 3.10 -0.99 68 1 2 -1
30DEC26 80.00 P 0.00 0.00 0.00 3.47 -1.10 67 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 3.94 -1.24 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.43 -1.35 67 0 3 0
30DEC26 87.50 P 4.65 4.65 4.50 5.04 -1.48 67 2 8 -2
30DEC26 90.00 P 4.90 4.90 4.90 5.64 -1.64 67 1 15 0
30DEC26 92.50 P 5.50 5.50 5.50 6.25 -1.80 67 1 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.93 -1.90 67 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.70 -2.07 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.47 -2.25 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.25 -2.41 67 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 10.06 -2.56 67 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 11.01 -2.71 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.96 -2.89 67 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.91 -3.08 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.86 -3.27 67 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 14.92 -3.47 67 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 16.06 -3.60 67 0 102 0
30DEC26 122.50 P 0.00 0.00 0.00 17.20 -3.84 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 18.34 -4.13 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.48 -4.47 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.69 -4.78 67 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 22.08 -4.96 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 23.49 -5.31 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.93 -5.52 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.43 -5.64 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.96 -5.82 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.53 -5.82 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.10 -6.01 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.78 -6.13 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.44 -6.46 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.15 -6.45 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.88 -6.57 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.63 -6.89 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.42 -6.91 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.20 -6.92 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 45.00 -7.28 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.90 -7.15 70 0 0 0
30MAR27 55.00 P 1.45 1.45 1.45 1.25 -0.34 67 3 15 0
30MAR27 57.50 P 1.46 1.46 1.46 1.51 -0.43 67 1 3 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.78 -0.53 67 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.14 -0.54 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.51 -0.66 67 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.88 -0.79 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.34 -0.83 67 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 3.72 -0.90 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.21 -1.04 66 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.70 -1.18 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.33 -1.19 66 0 0 0
30MAR27 82.50 P 5.60 5.60 5.60 5.97 -1.34 66 1 0 -1
30MAR27 85.00 P 0.00 0.00 0.00 6.60 -1.50 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.24 -1.66 66 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.03 -1.67 66 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.83 -1.82 66 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.63 -2.00 66 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.43 -2.17 66 0 0 0
30MAR27 100.00 P 11.06 11.06 11.06 11.29 -2.29 66 2 10 -1
30MAR27 102.50 P 0.00 0.00 0.00 12.27 -2.33 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.25 -2.52 66 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 14.23 -2.70 65 0 522 0
30MAR27 110.00 P 14.00 15.80 14.00 15.22 -3.02 65 6 396 +2
30MAR27 112.50 P 0.00 0.00 0.00 16.23 -3.04 65 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 17.40 -3.04 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.57 -3.21 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.74 -3.47 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.91 -3.59 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.09 -3.76 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.31 -4.04 65 0 0 0
30MAR27 130.00 P 25.04 25.04 25.04 25.04 -3.85 66 1 14 0
30MAR27 132.50 P 0.00 0.00 0.00 26.03 -4.44 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.46 -4.62 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.82 -4.90 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.34 -5.05 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.97 -5.55 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.48 -5.78 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.09 -5.94 66 0 0 0
30MAR27 150.00 P 34.54 34.54 34.54 36.88 -5.71 66 1 1 +1
30MAR27 152.50 P 0.00 0.00 0.00 38.42 -5.94 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.23 -6.01 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.85 -6.42 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.76 -6.16 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.53 -6.34 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.31 -6.41 67 0 0 0
TOTAL PUT 1,243 16,675 +399
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$ 6.37
28MAY26 4.40 C 0.00 0.00 0.00 1.97 +0.34 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.87 +0.34 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.77 +0.34 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.67 +0.34 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.57 +0.34 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.47 +0.34 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.37 +0.34 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.12 +0.34 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.87 +0.32 0 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.62 +0.30 0 0 26 0
28MAY26 6.00 C 0.00 0.00 0.00 0.39 +0.22 69 0 71 0
28MAY26 6.25 C 0.05 0.26 0.05 0.19 +0.12 64 77 283 -38
28MAY26 6.50 C 0.02 0.11 0.02 0.06 +0.03 59 252 184 +10
28MAY26 6.75 C 0.03 0.04 0.03 0.02 +0.01 67 44 355 -21
28MAY26 7.00 C 0.02 0.02 0.02 0.01 0.00 81 30 2,504 -1
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 161 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 325 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 144 0 294 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,366 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 181 0 793 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 198 0 134 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 214 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 229 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 244 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 258 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 272 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 285 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 311 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 334 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 357 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 398 0 30 0
29JUN26 4.40 C 0.00 0.00 0.00 1.98 +0.34 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.88 +0.34 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.80 +0.35 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.72 +0.37 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.64 +0.38 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 +0.37 68 0 2,110 0
29JUN26 5.00 C 0.00 0.00 0.00 1.44 +0.36 64 0 23 0
29JUN26 5.25 C 0.00 0.00 0.00 1.21 +0.35 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.99 +0.32 56 0 0 0
29JUN26 5.75 C 0.80 0.80 0.80 0.80 +0.26 55 3 16 0
29JUN26 6.00 C 0.41 0.62 0.41 0.62 +0.22 53 9 190 +8
29JUN26 6.25 C 0.46 0.46 0.46 0.46 +0.17 50 6 422 -2
29JUN26 6.50 C 0.22 0.39 0.22 0.35 +0.14 51 77 386 +22
29JUN26 6.75 C 0.16 0.25 0.16 0.26 +0.12 52 7 62 -1
29JUN26 7.00 C 0.12 0.20 0.12 0.18 +0.08 51 23 80 +14
29JUN26 7.25 C 0.07 0.16 0.07 0.13 +0.07 52 72 179 +57
29JUN26 7.50 C 0.12 0.12 0.12 0.09 +0.05 52 7 358 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.03 52 0 801 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 3,375 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 53 0 397 0
29JUN26 8.50 C 0.04 0.04 0.04 0.02 +0.01 53 60 113 +30
29JUN26 8.75 C 0.03 0.03 0.03 0.01 0.00 51 45 123 +45
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 2.06 +0.38 68 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.95 +0.36 62 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.87 +0.37 64 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.76 +0.35 58 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.67 +0.35 57 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.59 +0.35 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.49 +0.33 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.28 +0.31 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.10 +0.30 54 0 7 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 +0.25 51 0 15 0
30JUL26 6.00 C 0.80 0.80 0.80 0.73 +0.19 48 1 19 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.61 +0.18 50 0 45 0
30JUL26 6.50 C 0.00 0.00 0.00 0.50 +0.16 50 0 47 0
30JUL26 6.75 C 0.00 0.00 0.00 0.40 +0.13 50 0 77 0
30JUL26 7.00 C 0.31 0.31 0.31 0.32 +0.11 50 1 90 -1
30JUL26 7.25 C 0.00 0.00 0.00 0.25 +0.09 50 0 482 0
30JUL26 7.50 C 0.00 0.00 0.00 0.20 +0.08 51 0 31 0
30JUL26 7.75 C 0.15 0.15 0.15 0.15 +0.06 50 15 22 0
30JUL26 8.00 C 0.15 0.15 0.14 0.12 +0.05 51 236 310 +236
30JUL26 8.25 C 0.00 0.00 0.00 0.09 +0.04 50 0 79 0
30JUL26 8.50 C 0.07 0.08 0.07 0.07 +0.03 51 24 64 -6
30JUL26 8.75 C 0.00 0.00 0.00 0.05 +0.02 50 0 31 0
30JUL26 9.00 C 0.04 0.04 0.04 0.04 +0.02 51 15 53 +15
30JUL26 9.25 C 0.00 0.00 0.00 0.03 +0.02 51 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28AUG26 4.40 C 0.00 0.00 0.00 2.10 +0.37 63 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.01 +0.37 62 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.92 +0.36 60 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.83 +0.35 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.74 +0.34 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.65 +0.33 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.58 +0.33 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.37 +0.30 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.18 +0.27 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.04 +0.26 54 0 1 0
28AUG26 6.00 C 0.59 0.59 0.59 0.87 +0.20 51 6 19 -3
28AUG26 6.25 C 0.00 0.00 0.00 0.75 +0.19 52 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.64 +0.17 52 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.54 +0.15 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 +0.13 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.38 +0.11 52 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.32 +0.10 52 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.26 +0.08 52 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.21 +0.07 52 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.18 +0.06 52 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.14 +0.05 51 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 +0.03 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 +0.02 52 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 2.13 +0.36 58 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.04 +0.35 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.96 +0.35 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.88 +0.35 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 +0.33 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.33 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 +0.36 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 +0.31 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.28 +0.29 53 0 3 0
29SEP26 5.75 C 1.13 1.13 1.13 1.12 +0.26 52 6 6 +6
29SEP26 6.00 C 0.85 1.01 0.85 0.94 +0.20 49 25 2,200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 +0.22 51 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.19 51 0 431 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.16 51 0 0 0
29SEP26 7.00 C 0.56 0.56 0.56 0.54 +0.14 50 1 38 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.14 51 0 230 0
29SEP26 7.50 C 0.41 0.41 0.41 0.40 +0.12 51 6 3,497 -6
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.11 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.09 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.08 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.06 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.06 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.04 50 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.04 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.03 50 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.03 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 2.20 +0.31 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.12 +0.30 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 +0.30 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.97 +0.29 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 +0.30 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 +0.32 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.76 +0.28 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 +0.30 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 +0.26 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 +0.26 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.25 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 +0.21 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 +0.21 50 0 52 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.20 50 0 0 0
30DEC26 7.00 C 0.84 0.84 0.84 0.78 +0.18 50 2 15 +2
30DEC26 7.25 C 0.00 0.00 0.00 0.70 +0.17 50 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 +0.16 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 +0.14 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 +0.11 49 0 16 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.12 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.11 49 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 +0.11 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.10 49 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 +0.09 50 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 +0.07 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 +0.08 49 0 25 0
30DEC26 10.00 C 0.31 0.31 0.31 0.19 +0.06 49 10 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 +0.05 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.05 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.04 50 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.04 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 17 0
30MAR27 4.40 C 0.00 0.00 0.00 2.32 +0.29 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.25 +0.29 49 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 2.18 +0.28 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.11 +0.28 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.05 +0.28 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.98 +0.27 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.92 +0.27 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.77 +0.26 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 +0.25 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 +0.24 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 +0.23 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 +0.23 50 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 +0.21 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.07 +0.20 50 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.98 +0.17 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.90 +0.17 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 +0.17 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 +0.16 50 0 11 0
30MAR27 8.00 C 0.00 0.00 0.00 0.70 +0.15 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.64 +0.14 50 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.59 +0.14 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.54 +0.13 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 +0.12 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.45 +0.11 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.41 +0.10 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.38 +0.10 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.34 +0.09 50 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.28 +0.07 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 +0.06 49 0 29 0
TOTAL CALL 1,060 29,442 +368
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 217 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 32 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 180 0
28MAY26 5.75 P 0.02 0.02 0.02 0.01 -0.03 88 18 198 -18
28MAY26 6.00 P 0.07 0.07 0.01 0.02 -0.11 70 93 359 -21
28MAY26 6.25 P 0.19 0.19 0.05 0.06 -0.23 59 106 162 +20
28MAY26 6.50 P 0.25 0.27 0.17 0.20 -0.30 65 21 124 -6
28MAY26 6.75 P 0.71 0.71 0.48 0.40 -0.35 68 22 161 -4
28MAY26 7.00 P 0.62 0.64 0.60 0.63 -0.36 0 5 181 0
28MAY26 7.25 P 0.00 0.00 0.00 0.88 -0.36 0 0 50 0
28MAY26 7.50 P 1.18 1.18 1.18 1.14 -0.35 126 5 44 -5
28MAY26 7.75 P 0.00 0.00 0.00 1.38 -0.36 0 0 35 0
28MAY26 8.00 P 0.00 0.00 0.00 1.63 -0.36 0 0 45 0
28MAY26 8.25 P 0.00 0.00 0.00 1.88 -0.36 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.13 -0.37 0 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 2.38 -0.37 0 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 2.63 -0.34 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.88 -0.34 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.13 -0.36 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.38 -0.34 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.63 -0.35 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.13 -0.34 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.63 -0.34 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.13 -0.34 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.63 -0.34 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.13 -0.37 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 50 0 35 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 53 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 93 0
29JUN26 5.25 P 0.04 0.04 0.04 0.05 -0.03 52 1 45 0
29JUN26 5.50 P 0.09 0.09 0.09 0.08 -0.06 50 20 50 -20
29JUN26 5.75 P 0.17 0.17 0.12 0.13 -0.10 49 39 174 +13
29JUN26 6.00 P 0.30 0.30 0.22 0.21 -0.13 49 28 215 -3
29JUN26 6.25 P 0.37 0.37 0.29 0.32 -0.17 49 90 209 0
29JUN26 6.50 P 0.46 0.46 0.44 0.45 -0.22 49 8 103 +1
29JUN26 6.75 P 0.80 0.80 0.58 0.63 -0.22 52 16 612 +16
29JUN26 7.00 P 0.00 0.00 0.00 0.80 -0.27 52 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.01 -0.28 54 0 76 0
29JUN26 7.50 P 1.17 1.17 1.17 1.22 -0.30 55 5 82 +5
29JUN26 7.75 P 0.00 0.00 0.00 1.46 -0.29 59 0 117 0
29JUN26 8.00 P 0.00 0.00 0.00 1.69 -0.30 61 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 -0.32 61 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.15 -0.35 59 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.39 -0.36 58 0 135 0
29JUN26 9.00 P 2.71 2.71 2.71 2.63 -0.34 0 10 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.88 -0.34 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.13 -0.36 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.38 -0.34 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.63 -0.35 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.13 -0.34 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.63 -0.34 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.13 -0.34 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.63 -0.35 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.13 -0.37 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.63 -0.35 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.13 -0.34 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 -0.02 50 0 13 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.03 51 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.03 50 0 22 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 -0.03 50 0 44 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 25 0
30JUL26 5.25 P 0.14 0.14 0.14 0.11 -0.06 49 2 36 0
30JUL26 5.50 P 0.16 0.16 0.16 0.17 -0.08 49 7 68 -7
30JUL26 5.75 P 0.00 0.00 0.00 0.24 -0.11 48 0 43 0
30JUL26 6.00 P 0.38 0.38 0.32 0.34 -0.13 49 37 60 +7
30JUL26 6.25 P 0.50 0.50 0.43 0.45 -0.16 48 30 80 0
30JUL26 6.50 P 0.00 0.00 0.00 0.59 -0.20 49 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 0.74 -0.22 49 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 0.90 -0.25 48 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.08 -0.29 48 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.28 -0.30 48 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.49 -0.31 48 0 0 0
30JUL26 8.00 P 1.70 1.70 1.70 1.72 -0.31 50 3 18 +3
30JUL26 8.25 P 0.00 0.00 0.00 1.94 -0.32 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.16 -0.34 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.39 -0.36 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.67 -0.32 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.90 -0.34 55 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.13 -0.36 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.39 -0.34 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.63 -0.35 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 -0.03 51 0 7 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.10 -0.04 51 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 -0.05 50 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 33 0
28AUG26 5.25 P 0.00 0.00 0.00 0.19 -0.07 51 0 22 0
28AUG26 5.50 P 0.29 0.29 0.29 0.26 -0.09 50 10 57 +10
28AUG26 5.75 P 0.00 0.00 0.00 0.35 -0.11 51 0 3 0
28AUG26 6.00 P 0.54 0.54 0.49 0.45 -0.14 50 53 53 +51
28AUG26 6.25 P 0.00 0.00 0.00 0.57 -0.15 50 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.71 -0.19 51 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 0.87 -0.20 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.03 -0.22 51 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.19 -0.26 50 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.38 -0.28 50 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.59 -0.28 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.79 -0.30 50 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.02 -0.30 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.22 -0.33 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.44 -0.33 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.67 -0.35 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.91 -0.33 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.15 -0.35 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.39 -0.34 49 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.03 51 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.04 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.04 50 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.05 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.06 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.07 49 0 23 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 -0.09 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.11 49 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 -0.14 49 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 -0.14 49 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 -0.19 48 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 -0.21 48 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 -0.23 49 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 -0.24 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 -0.24 51 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 -0.25 52 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 -0.28 50 0 184 0
29SEP26 8.25 P 1.93 1.93 1.93 2.06 -0.29 50 10 114 +10
29SEP26 8.50 P 0.00 0.00 0.00 2.28 -0.27 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.50 -0.28 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.71 -0.31 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.95 -0.30 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 -0.33 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.40 -0.33 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.64 -0.34 46 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.14 -0.33 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.63 -0.34 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.13 -0.34 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.63 -0.35 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.13 -0.37 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.63 -0.35 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.13 -0.34 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.06 48 0 29 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.07 48 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 -0.08 48 0 106 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.09 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 -0.12 48 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 -0.14 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 -0.15 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 -0.18 48 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.21 47 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 -0.21 48 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 -0.21 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.21 48 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 -0.21 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.21 -0.23 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.41 -0.24 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 -0.24 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.83 -0.26 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.08 -0.24 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.27 -0.28 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.51 -0.27 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.75 -0.26 51 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.19 -0.30 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.66 -0.34 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.15 -0.34 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.64 -0.34 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.13 -0.37 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.63 -0.35 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.13 -0.34 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.03 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.04 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.06 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.07 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 -0.09 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 -0.11 48 0 25 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 -0.12 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 -0.13 49 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 -0.15 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.15 -0.16 49 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.30 -0.13 49 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 -0.13 49 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 -0.19 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 -0.21 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 -0.22 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.16 -0.22 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 -0.24 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.56 -0.22 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.76 -0.24 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.97 -0.24 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.17 -0.26 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.39 -0.26 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.60 -0.27 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.82 -0.29 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.27 -0.28 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.73 -0.29 50 0 100 0
TOTAL PUT 639 24,268 +52
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 67.01 -0.03 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.52 -0.02 53 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.02 -0.03 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.53 -0.03 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.04 -0.02 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.54 -0.03 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.05 -0.03 40 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.55 -0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.06 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.57 -0.03 36 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.07 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.58 -0.03 29 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.08 -0.04 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.59 -0.03 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.10 -0.03 25 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.60 -0.04 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.11 -0.03 19 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.61 -0.04 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.12 -0.04 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.63 -0.03 15 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.13 -0.04 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.64 -0.04 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.14 -0.05 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.65 -0.04 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.16 -0.04 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.68 -0.05 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.37 -0.07 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.75 -0.08 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 -0.03 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 10 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.10 -0.03 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.63 -0.02 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.15 -0.03 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.67 -0.03 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.19 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.72 -0.02 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.24 -0.03 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.76 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.28 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.81 -0.03 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.33 -0.03 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.85 -0.03 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.37 -0.04 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.89 -0.04 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.42 -0.03 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.94 -0.04 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.46 -0.04 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.98 -0.04 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.51 -0.03 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.03 -0.04 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.55 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.07 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.60 -0.05 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.16 -0.05 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.83 -0.05 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.75 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.10 -0.06 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.00 -0.04 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.40 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.13 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 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 26.30 -0.04 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.84 -0.04 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.38 -0.04 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.92 -0.04 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.46 -0.04 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.01 -0.04 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.57 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.20 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.94 -0.05 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.92 -0.05 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.23 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.93 -0.05 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.05 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 -0.03 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.09 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 17 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 5 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.21 -0.03 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.14 -0.03 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 30 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 26 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 22 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 17 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 7 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 0.20 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.64 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.60 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.29 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 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 0.13 -0.01 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 0.89 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.85 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.41 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 79.85
28MAY26 55.00 C 0.00 0.00 0.00 24.93 -1.02 238 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.43 -1.02 212 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.93 -1.03 188 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.36 -1.14 104 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.86 -1.12 85 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.36 -1.12 67 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.86 -1.12 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.38 -1.13 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 4.98 -1.16 59 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 2.88 -1.12 59 0 16 0
28MAY26 80.00 C 1.35 1.62 1.35 1.35 -0.97 60 42 88 -9
28MAY26 82.50 C 0.54 1.15 0.44 0.46 -0.70 58 125 258 +70
28MAY26 85.00 C 0.21 0.58 0.20 0.12 -0.36 58 92 603 +7
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.14 60 0 133 0
28MAY26 90.00 C 0.01 0.05 0.01 0.01 -0.04 66 92 268 -4
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 262 0
28MAY26 95.00 C 0.05 0.05 0.05 0.01 0.00 91 15 998 -15
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 0 57 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 126 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 137 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 147 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 157 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 167 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 176 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 34.06 -1.22 85 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.10 -1.19 87 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.97 -1.33 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.98 -1.33 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.00 -1.32 63 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 27.52 -1.34 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.03 -1.35 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.57 -1.36 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.24 -1.14 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.74 -1.18 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 15.33 -1.19 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 13.10 -1.05 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 11.01 -1.00 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 9.09 -0.94 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 7.36 -0.87 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 5.85 -0.78 46 0 370 0
29JUN26 80.00 C 0.00 0.00 0.00 4.61 -0.71 47 0 279 0
29JUN26 82.50 C 3.62 4.45 3.62 3.57 -0.62 47 14 175 +11
29JUN26 85.00 C 2.86 2.86 2.86 2.69 -0.52 47 3 241 +3
29JUN26 87.50 C 0.00 0.00 0.00 1.98 -0.43 47 0 149 0
29JUN26 90.00 C 2.04 2.05 1.50 1.43 -0.35 47 242 703 +98
29JUN26 92.50 C 1.23 1.23 1.23 1.02 -0.27 47 14 209 +10
29JUN26 95.00 C 1.30 1.30 1.30 0.71 -0.21 47 1 153 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.49 -0.16 47 0 181 0
29JUN26 100.00 C 0.53 0.53 0.53 0.33 -0.12 46 2 882 +2
29JUN26 102.50 C 0.43 0.43 0.43 0.22 -0.09 46 2 1,121 0
29JUN26 105.00 C 0.31 0.38 0.30 0.15 -0.06 47 12 1,616 +8
29JUN26 107.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 23.35 -0.80 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.08 -0.70 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.75 -0.71 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.55 -0.71 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.53 -0.74 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.37 -1.00 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.66 -0.95 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.10 -0.90 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.70 -0.85 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.51 -0.78 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.55 -0.64 48 0 14 0
30JUL26 85.00 C 5.00 5.00 4.65 4.58 -0.67 48 8 122 +5
30JUL26 87.50 C 0.00 0.00 0.00 3.75 -0.61 48 0 68 0
30JUL26 90.00 C 3.63 3.63 3.63 3.05 -0.54 48 2 130 0
30JUL26 92.50 C 2.80 2.80 2.80 2.47 -0.47 48 5 63 0
30JUL26 95.00 C 0.00 0.00 0.00 1.98 -0.41 47 0 89 0
30JUL26 97.50 C 0.00 0.00 0.00 1.58 -0.35 47 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 1.25 -0.31 47 0 280 0
30JUL26 102.50 C 0.00 0.00 0.00 0.96 -0.25 47 0 150 0
30JUL26 105.00 C 1.46 1.46 1.46 0.75 -0.21 47 1 57 +1
30JUL26 107.50 C 0.00 0.00 0.00 0.59 -0.17 47 0 41 0
30JUL26 110.00 C 0.96 0.96 0.96 0.46 -0.14 47 3 8 0
30JUL26 112.50 C 0.00 0.00 0.00 0.35 -0.12 47 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.27 -0.10 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.74 -0.87 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.47 -0.89 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.56 -0.66 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.55 -0.64 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.63 -0.67 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.79 -0.85 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.09 -0.92 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.63 -0.88 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.30 -0.83 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.17 -0.83 49 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 7.24 -0.68 50 0 0 0
28AUG26 85.00 C 6.00 6.00 6.00 6.25 -0.69 50 1 31 0
28AUG26 87.50 C 0.00 0.00 0.00 5.37 -0.64 50 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 4.60 -0.59 50 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 3.93 -0.53 49 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 3.34 -0.48 49 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 2.83 -0.44 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 2.40 -0.38 49 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 1.96 -0.34 49 0 20 0
28AUG26 105.00 C 2.38 2.38 2.38 1.65 -0.30 49 1 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.38 -0.27 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 1.16 -0.23 49 0 15 0
28AUG26 112.50 C 1.37 1.37 1.37 0.97 -0.20 49 1 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.80 -0.18 49 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 28.88 -0.79 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.78 -0.62 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.54 -0.65 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.40 -0.66 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.39 -0.66 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.50 -0.68 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.74 -0.73 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.92 -0.86 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.43 -0.80 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.00 -0.80 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 10.72 -0.76 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.58 -0.82 50 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 8.57 -0.77 50 0 115 0
29SEP26 85.00 C 8.02 8.30 8.02 7.66 -0.71 50 80 296 +80
29SEP26 87.50 C 0.00 0.00 0.00 6.84 -0.59 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 6.03 -0.55 50 0 230 0
29SEP26 92.50 C 0.00 0.00 0.00 5.31 -0.50 50 0 40 0
29SEP26 95.00 C 5.30 5.30 5.30 4.66 -0.47 50 25 148 +25
29SEP26 97.50 C 0.00 0.00 0.00 4.08 -0.43 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 3.57 -0.39 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.03 -0.34 49 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 2.64 -0.31 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.30 -0.28 49 0 180 0
29SEP26 110.00 C 2.44 2.44 2.44 2.00 -0.26 49 1 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.74 -0.23 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.51 -0.21 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.31 -0.18 49 0 0 0
29SEP26 120.00 C 1.64 1.64 1.64 1.13 -0.17 49 1 1 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.98 -0.15 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.85 -0.13 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.73 -0.12 49 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.63 -0.11 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 30.24 -0.77 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.31 -0.64 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.40 -0.63 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.50 -0.61 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.71 -0.61 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.11 -0.54 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.50 -0.57 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.95 -0.64 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 16.63 -0.56 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.35 -0.54 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.13 -0.55 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.80 -0.74 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.80 -0.78 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.88 -0.74 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.02 -0.67 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 9.18 -0.63 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 8.39 -0.60 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 7.67 -0.57 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 7.01 -0.53 50 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.40 -0.50 50 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.84 -0.48 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.32 -0.45 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.85 -0.43 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.42 -0.40 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.03 -0.37 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.67 -0.35 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.34 -0.33 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.99 -0.65 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 28.18 -0.64 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.45 -0.65 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.82 -0.66 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.08 -0.84 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.60 -0.82 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.23 -0.82 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.97 -0.75 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 17.93 -0.54 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.77 -0.56 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.37 -0.87 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.40 -0.82 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.32 -0.91 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.72 -0.63 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.85 -0.67 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.08 -0.63 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.33 -0.60 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.63 -0.58 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.97 -0.56 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.36 -0.53 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.79 -0.51 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.26 -0.48 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.76 -0.25 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.30 -0.24 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.87 -0.24 50 0 0 0
TOTAL CALL 785 14,175 +294
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 135 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 140 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.02 61 0 107 0
28MAY26 75.00 P 0.18 0.25 0.10 0.12 -0.04 59 4 362 -2
28MAY26 77.50 P 0.56 0.72 0.32 0.49 -0.04 58 11 435 -3
28MAY26 80.00 P 1.60 1.95 1.08 1.50 +0.22 60 6 850 -1
28MAY26 82.50 P 0.00 0.00 0.00 3.17 +0.52 62 0 361 0
28MAY26 85.00 P 5.60 5.60 5.60 5.26 +0.77 58 1 675 -1
28MAY26 87.50 P 0.00 0.00 0.00 7.67 +0.98 60 0 121 0
28MAY26 90.00 P 0.00 0.00 0.00 10.15 +1.07 0 0 173 0
28MAY26 92.50 P 0.00 0.00 0.00 12.65 +1.10 0 0 66 0
28MAY26 95.00 P 0.00 0.00 0.00 15.15 +1.10 0 0 0 -106
28MAY26 97.50 P 0.00 0.00 0.00 17.65 +1.10 0 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 20.16 +1.11 121 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.65 +1.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.15 +1.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.65 +1.10 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.17 +1.12 176 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.66 +1.09 177 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.15 +1.08 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 49 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 +0.04 47 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.04 46 0 215 0
29JUN26 70.00 P 0.81 0.81 0.81 0.97 +0.13 46 2 128 0
29JUN26 72.50 P 1.30 1.30 1.30 1.52 +0.18 46 3 179 +2
29JUN26 75.00 P 1.98 2.20 1.98 2.27 +0.24 45 4 571 +2
29JUN26 77.50 P 3.05 3.05 3.05 3.21 +0.31 45 1 513 +1
29JUN26 80.00 P 3.80 3.80 3.80 4.47 +0.43 46 2 463 0
29JUN26 82.50 P 5.88 5.88 5.44 5.97 +0.48 46 21 232 0
29JUN26 85.00 P 0.00 0.00 0.00 7.59 +0.61 46 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 9.40 +0.71 46 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 11.37 +0.79 46 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 13.47 +0.86 46 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 15.95 +1.19 51 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 18.14 +0.96 50 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 20.33 +0.84 46 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 22.75 +0.93 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.20 +0.98 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.66 +1.02 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.17 +1.12 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.73 +1.16 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.24 +1.17 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.72 +1.17 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.24 +1.19 69 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.65 +1.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.22 +1.17 73 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.71 +1.16 75 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.15 +1.10 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.43 -0.01 46 0 12 0
30JUL26 62.50 P 0.00 0.00 0.00 0.69 +0.03 46 0 18 0
30JUL26 65.00 P 0.00 0.00 0.00 1.05 +0.05 46 0 61 0
30JUL26 67.50 P 0.00 0.00 0.00 1.53 +0.08 46 0 36 0
30JUL26 70.00 P 2.00 2.00 2.00 2.14 +0.11 46 1 49 +1
30JUL26 72.50 P 0.00 0.00 0.00 2.90 +0.16 46 0 97 0
30JUL26 75.00 P 3.72 3.76 3.72 3.81 +0.22 46 2 78 +2
30JUL26 77.50 P 0.00 0.00 0.00 4.91 +0.32 46 0 61 0
30JUL26 80.00 P 6.02 6.02 5.80 6.22 +0.45 47 26 139 +9
30JUL26 82.50 P 0.00 0.00 0.00 7.70 +0.49 47 0 70 0
30JUL26 85.00 P 0.00 0.00 0.00 9.35 +0.62 48 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 10.95 +0.51 47 0 76 0
30JUL26 90.00 P 0.00 0.00 0.00 12.56 +0.39 45 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 14.77 +0.74 47 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 16.77 +0.51 47 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 18.69 +0.34 45 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 21.05 +0.56 47 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 23.44 +0.75 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.81 +0.88 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.11 +0.89 50 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.24 +0.69 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.82 +0.90 49 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.25 +0.97 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.70 +0.03 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 1.02 +0.05 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.39 +0.07 48 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 1.90 +0.08 48 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 2.54 +0.12 48 0 2 0
28AUG26 70.00 P 2.90 2.90 2.90 3.29 +0.17 48 1 21 0
28AUG26 72.50 P 0.00 0.00 0.00 4.14 +0.19 48 0 19 0
28AUG26 75.00 P 5.05 5.05 5.05 5.15 +0.23 48 1 2 +1
28AUG26 77.50 P 0.00 0.00 0.00 6.36 +0.37 48 0 27 0
28AUG26 80.00 P 0.00 0.00 0.00 7.68 +0.45 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 9.16 +0.53 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.77 +0.59 49 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 12.49 +0.65 49 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 13.91 +0.31 47 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.79 +0.34 48 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 17.73 +0.26 47 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 19.85 +0.39 48 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 21.93 +0.41 48 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 24.06 +0.43 48 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 26.33 +0.54 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.56 +0.57 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.80 +0.57 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.05 +0.55 47 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.42 +0.62 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.61 +0.05 50 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 0.87 +0.05 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.23 +0.09 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.65 +0.15 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.13 +0.12 49 0 1 0
29SEP26 65.00 P 2.32 2.32 2.32 2.76 +0.16 49 1 5 +1
29SEP26 67.50 P 0.00 0.00 0.00 3.47 +0.20 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.32 +0.22 48 0 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 5.28 +0.29 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.31 +0.29 48 0 35 0
29SEP26 77.50 P 0.00 0.00 0.00 7.51 +0.36 48 0 37 0
29SEP26 80.00 P 8.91 9.00 8.55 9.00 +0.58 49 161 870 +161
29SEP26 82.50 P 0.00 0.00 0.00 10.37 +0.53 49 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 11.96 +0.58 49 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 13.66 +0.64 50 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.47 +0.72 50 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 17.05 +0.40 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.80 +0.26 48 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 20.77 +0.28 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.94 +0.46 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.03 +0.49 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.14 +0.51 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.49 +0.73 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.49 +0.57 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.65 +0.54 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.02 +0.62 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.21 +0.54 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.57 +0.62 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.88 +0.61 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.22 +0.58 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.85 +0.82 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.29 +0.88 49 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.54 +0.02 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.99 +0.04 49 0 3 0
30DEC26 57.50 P 2.23 2.23 2.23 2.53 +0.10 49 1 3 +1
30DEC26 60.00 P 0.00 0.00 0.00 3.16 +0.14 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.86 +0.14 48 0 2 0
30DEC26 65.00 P 4.45 4.45 4.45 4.68 +0.20 48 1 3 +1
30DEC26 67.50 P 0.00 0.00 0.00 5.55 +0.19 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.54 +0.25 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.61 +0.26 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.76 +0.26 48 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 10.13 +0.45 48 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 11.49 +0.48 49 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 12.97 +0.53 49 0 26 0
30DEC26 85.00 P 0.00 0.00 0.00 14.55 +0.59 49 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 16.18 +0.61 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.92 +0.67 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 19.43 +0.43 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.27 +0.38 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.15 +0.38 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.11 +0.43 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.06 +0.43 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.09 +0.45 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.15 +0.48 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.24 +0.50 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 35.36 +0.53 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.51 +0.53 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.70 +0.55 49 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 3.14 0.00 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.86 +0.14 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.58 +0.14 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.44 +0.19 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.34 +0.19 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.33 +0.25 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.42 +0.25 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.51 +0.25 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.77 +0.33 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.19 +0.47 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.58 +0.49 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.06 +0.51 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.62 +0.55 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.28 +0.68 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.90 +0.64 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 21.41 +0.45 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.17 +0.36 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.99 +0.36 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.89 +0.40 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 28.96 +0.58 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.76 +0.45 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.75 +0.46 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.77 +0.48 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 36.99 +0.66 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.08 +0.69 50 0 0 0
TOTAL PUT 250 12,380 +69
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$ 118.60
28MAY26 55.00 C 0.00 0.00 0.00 63.61 -3.11 312 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 61.11 -3.11 291 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 58.61 -3.12 270 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.11 -3.12 250 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 53.61 -3.12 229 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.11 -3.12 206 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 48.61 -3.12 168 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.11 -3.12 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 43.61 -3.12 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.11 -3.12 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 38.61 -3.12 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.11 -3.13 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.61 -3.13 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.11 -3.13 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.61 -3.13 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.11 -3.13 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.61 -3.13 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.11 -3.13 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.61 -3.13 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 16.11 -3.13 0 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 13.61 -3.13 0 0 1,729 0
28MAY26 107.50 C 0.00 0.00 0.00 11.12 -3.13 49 0 732 0
28MAY26 110.00 C 0.00 0.00 0.00 8.62 -3.13 38 0 1,156 0
28MAY26 112.50 C 7.13 7.13 7.13 6.14 -3.14 35 1 1,176 -1
28MAY26 115.00 C 3.70 4.20 3.30 3.68 -3.19 27 144 4,597 -144
28MAY26 117.50 C 2.04 2.25 1.55 1.81 -2.85 33 1,820 2,683 +1,594
28MAY26 120.00 C 0.83 1.29 0.60 0.65 -2.08 34 278 2,519 -112
28MAY26 122.50 C 0.40 0.44 0.20 0.17 -1.31 35 79 1,049 +17
28MAY26 125.00 C 0.14 0.16 0.07 0.03 -0.60 35 207 2,202 -136
28MAY26 127.50 C 0.11 0.11 0.05 0.01 -0.24 40 36 1,710 +10
28MAY26 130.00 C 0.03 0.05 0.03 0.01 -0.07 50 192 1,941 +128
28MAY26 132.50 C 0.03 0.04 0.03 0.01 -0.01 59 11 1,000 0
28MAY26 135.00 C 0.04 0.04 0.04 0.01 0.00 67 29 913 -1
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 432 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 504 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 694 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 214 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 178 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 97 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 136 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 142 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 149 0 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 18.62 -3.13 0 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 16.12 -3.13 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 13.62 -3.13 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 11.12 -3.14 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 8.64 -3.13 37 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 6.40 -2.91 48 0 0 0
29MAY26 115.00 C 4.80 4.80 4.21 3.87 -3.07 31 112 52 +52
29MAY26 117.50 C 2.25 2.60 2.04 2.13 -2.66 35 81 51 +51
29MAY26 120.00 C 1.08 1.32 0.81 0.96 -2.05 35 307 185 +95
29MAY26 122.50 C 0.56 0.66 0.37 0.35 -1.28 36 107 195 +1
29MAY26 125.00 C 0.27 0.27 0.27 0.11 -0.72 37 60 409 -30
29MAY26 127.50 C 0.00 0.00 0.00 0.03 -0.32 38 0 163 0
29MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.12 40 0 220 0
29MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 132 0
29MAY26 135.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 224 0
29MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 18.67 - 0 0 0 -
05JUN26 102.50 C 0.00 0.00 0.00 16.18 - 33 0 0 -
05JUN26 105.00 C 0.00 0.00 0.00 13.70 - 32 0 0 -
05JUN26 107.50 C 0.00 0.00 0.00 11.27 - 33 0 0 -
05JUN26 110.00 C 0.00 0.00 0.00 8.92 - 33 0 0 -
05JUN26 112.50 C 0.00 0.00 0.00 6.74 - 33 0 0 -
05JUN26 115.00 C 0.00 0.00 0.00 4.97 - 35 0 0 -
05JUN26 117.50 C 0.00 0.00 0.00 3.14 - 32 0 0 -
05JUN26 120.00 C 2.01 2.03 1.97 1.97 - 32 65 65 -
05JUN26 122.50 C 0.00 0.00 0.00 1.18 - 33 0 0 -
05JUN26 125.00 C 0.64 0.69 0.62 0.65 - 33 18 18 -
05JUN26 127.50 C 0.35 0.35 0.35 0.32 - 33 5 5 -
05JUN26 130.00 C 0.32 0.34 0.32 0.15 - 33 31 31 -
05JUN26 132.50 C 0.20 0.20 0.20 0.06 - 33 26 26 -
05JUN26 135.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
05JUN26 137.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
05JUN26 140.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
05JUN26 142.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
05JUN26 145.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 63.73 -3.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.24 -3.12 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.75 -3.11 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.25 -3.12 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 53.76 -3.12 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.26 -3.12 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.77 -3.12 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.28 -3.12 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.78 -3.12 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.29 -3.12 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.61 -3.31 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.12 -3.30 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.64 -3.29 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.16 -3.27 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.71 -3.23 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 26.27 -3.22 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.88 -3.21 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.43 -3.20 32 0 606 0
29JUN26 100.00 C 19.00 19.00 19.00 19.02 -3.07 32 1 3,034 -1
29JUN26 102.50 C 0.00 0.00 0.00 17.18 -2.51 41 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 14.42 -2.94 32 0 3,052 0
29JUN26 107.50 C 0.00 0.00 0.00 12.28 -2.83 32 0 1,549 0
29JUN26 110.00 C 0.00 0.00 0.00 10.28 -2.70 32 0 2,724 0
29JUN26 112.50 C 0.00 0.00 0.00 8.45 -2.54 32 1 3,880 0
29JUN26 115.00 C 7.44 7.44 7.44 6.63 -2.53 31 30 2,569 0
29JUN26 117.50 C 5.52 5.94 5.29 5.31 -2.19 31 181 2,433 +64
29JUN26 120.00 C 4.31 4.43 4.00 4.16 -2.01 32 1,654 3,799 +826
29JUN26 122.50 C 3.59 3.59 3.15 3.21 -1.54 32 45 1,667 0
29JUN26 125.00 C 2.60 2.74 2.44 2.45 -1.28 33 149 9,255 +10
29JUN26 127.50 C 1.90 2.18 1.83 1.80 -1.14 33 398 1,294 +55
29JUN26 130.00 C 1.64 1.65 1.36 1.29 -0.91 33 81 2,669 -45
29JUN26 132.50 C 1.28 1.28 1.00 0.90 -0.73 32 125 1,507 +18
29JUN26 135.00 C 1.00 1.00 0.77 0.62 -0.56 32 130 1,137 +35
29JUN26 137.50 C 0.61 0.64 0.61 0.42 -0.42 32 54 942 +4
29JUN26 140.00 C 0.51 0.51 0.51 0.28 -0.31 32 2 3,935 0
29JUN26 142.50 C 0.00 0.00 0.00 0.18 -0.23 32 0 502 0
29JUN26 145.00 C 0.36 0.36 0.35 0.12 -0.16 32 3 510 0
29JUN26 147.50 C 0.00 0.00 0.00 0.08 -0.11 33 0 2,194 0
29JUN26 150.00 C 0.25 0.25 0.25 0.05 -0.07 33 11 621 -11
29JUN26 152.50 C 0.00 0.00 0.00 0.03 -0.05 33 0 288 0
29JUN26 155.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 382 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 320 0
29JUN26 160.00 C 0.15 0.15 0.15 0.01 -0.01 34 40 308 -40
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29JUN26 185.00 C 0.06 0.06 0.06 0.01 0.00 49 6 700 -6
30JUL26 57.50 C 0.00 0.00 0.00 61.24 -3.12 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 58.75 -3.11 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 56.25 -3.12 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 53.76 -3.12 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 51.26 -3.12 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 48.77 -3.12 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 46.29 -3.11 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 43.82 -3.08 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 41.37 -3.25 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 38.93 -3.02 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.49 -3.02 30 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.06 -3.02 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.64 -3.01 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.22 -3.01 36 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.82 -3.00 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.45 -2.97 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.09 -2.98 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.86 -2.94 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.72 -2.87 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.69 -2.78 33 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 13.77 -2.68 33 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 11.99 -2.55 33 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 10.34 -2.41 33 0 208 0
30JUL26 115.00 C 8.67 9.20 8.61 8.65 -2.45 32 121 277 +13
30JUL26 117.50 C 7.41 7.64 7.40 7.40 -2.13 33 150 1,984 -2
30JUL26 120.00 C 6.42 6.55 6.26 6.24 -2.07 33 138 443 +24
30JUL26 122.50 C 5.22 5.28 5.18 5.23 -1.79 33 67 571 +23
30JUL26 125.00 C 4.68 4.68 4.31 4.35 -1.62 33 126 531 +25
30JUL26 127.50 C 3.90 3.90 3.54 3.63 -1.42 33 120 844 +30
30JUL26 130.00 C 3.20 3.20 3.20 2.97 -1.25 34 21 239 +3
30JUL26 132.50 C 2.50 2.50 2.48 2.39 -1.09 33 52 253 +8
30JUL26 135.00 C 2.08 2.08 2.08 1.91 -0.94 33 24 498 +24
30JUL26 137.50 C 0.00 0.00 0.00 1.51 -0.81 33 0 171 0
30JUL26 140.00 C 0.00 0.00 0.00 1.19 -0.68 33 0 176 0
30JUL26 142.50 C 0.00 0.00 0.00 0.93 -0.57 33 0 924 0
30JUL26 145.00 C 0.00 0.00 0.00 0.72 -0.47 33 0 227 0
30JUL26 147.50 C 0.86 0.86 0.86 0.55 -0.39 33 2 323 +2
30JUL26 150.00 C 0.80 0.80 0.80 0.42 -0.32 33 3 51 +3
30JUL26 152.50 C 0.00 0.00 0.00 0.32 -0.26 33 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.24 -0.21 33 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.18 -0.17 33 0 40 0
30JUL26 160.00 C 0.00 0.00 0.00 0.14 -0.13 33 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.10 -0.11 33 0 68 0
30JUL26 165.00 C 0.00 0.00 0.00 0.07 -0.09 33 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.05 -0.07 33 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 61.36 -3.04 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 58.88 -3.04 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 56.41 -3.04 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 53.95 -3.04 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 51.50 -3.04 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 49.05 -3.04 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 46.62 -3.04 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 44.21 -3.02 42 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 41.79 -3.02 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 39.37 -3.02 41 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 36.96 -3.02 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 34.55 -3.02 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.18 -3.00 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.84 -2.98 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.54 -2.94 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.31 -2.89 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.08 -2.90 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.03 -2.83 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.06 -2.76 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.20 -2.67 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.45 -2.56 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 13.80 -2.46 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 12.27 -2.35 36 0 14 0
28AUG26 115.00 C 10.95 11.44 10.88 10.73 -2.35 35 61 61 +33
28AUG26 117.50 C 9.72 10.10 9.72 9.46 -2.19 35 55 106 +35
28AUG26 120.00 C 0.00 0.00 0.00 8.33 -2.03 35 0 206 0
28AUG26 122.50 C 7.52 7.52 7.52 7.32 -1.87 36 30 120 +27
28AUG26 125.00 C 6.50 6.50 6.40 6.40 -1.73 36 20 104 -20
28AUG26 127.50 C 5.98 5.98 5.98 5.59 -1.59 36 30 154 +30
28AUG26 130.00 C 4.91 4.91 4.91 4.87 -1.45 36 5 88 +5
28AUG26 132.50 C 0.00 0.00 0.00 4.18 -1.33 36 0 73 0
28AUG26 135.00 C 0.00 0.00 0.00 3.57 -1.20 36 0 87 0
28AUG26 137.50 C 3.31 3.31 3.31 3.03 -1.09 36 30 132 +30
28AUG26 140.00 C 0.00 0.00 0.00 2.57 -0.97 36 0 46 0
28AUG26 142.50 C 0.00 0.00 0.00 2.17 -0.86 36 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 1.83 -0.76 36 0 119 0
28AUG26 147.50 C 0.00 0.00 0.00 1.53 -0.68 36 0 30 0
28AUG26 150.00 C 1.79 1.79 1.79 1.28 -0.59 36 2 109 -1
28AUG26 152.50 C 0.00 0.00 0.00 1.07 -0.51 36 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.88 -0.46 36 0 64 0
28AUG26 157.50 C 1.25 1.25 1.25 0.73 -0.39 36 1 35 -1
28AUG26 160.00 C 1.08 1.08 1.06 0.60 -0.34 36 10 40 +5
28AUG26 162.50 C 0.00 0.00 0.00 0.50 -0.29 36 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.41 -0.25 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.33 -0.22 36 0 37 0
28AUG26 170.00 C 0.68 0.68 0.68 0.27 -0.19 36 5 66 +5
28AUG26 172.50 C 0.68 0.68 0.68 0.22 -0.16 36 6 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.18 -0.13 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 63.96 -3.03 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.50 -3.03 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 59.05 -3.03 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.62 -3.03 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.18 -3.03 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.77 -3.03 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.36 -3.03 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.95 -3.04 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.53 -3.04 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.14 -3.03 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.74 -3.04 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.30 -3.09 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.11 -2.91 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.64 -3.05 37 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 30.38 -3.01 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.16 -3.19 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.03 -2.91 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 23.97 -2.84 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 22.07 -2.68 36 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 20.21 -2.64 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 18.44 -2.56 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 16.77 -2.46 36 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 14.91 -2.60 35 0 2,255 0
29SEP26 112.50 C 0.00 0.00 0.00 13.73 -2.25 36 0 629 0
29SEP26 115.00 C 12.43 12.43 12.43 12.24 -2.26 35 1 4,276 0
29SEP26 117.50 C 11.62 11.62 11.62 10.99 -2.13 35 30 1,506 0
29SEP26 120.00 C 10.28 10.28 10.28 9.92 -1.92 36 1 3,479 0
29SEP26 122.50 C 0.00 0.00 0.00 8.83 -1.85 36 0 691 0
29SEP26 125.00 C 8.00 8.00 7.80 7.94 -1.68 36 20 1,188 -20
29SEP26 127.50 C 0.00 0.00 0.00 7.11 -1.61 36 0 374 0
29SEP26 130.00 C 0.00 0.00 0.00 6.36 -1.48 37 0 1,372 0
29SEP26 132.50 C 0.00 0.00 0.00 5.60 -1.38 36 0 694 0
29SEP26 135.00 C 0.00 0.00 0.00 4.93 -1.26 36 0 393 0
29SEP26 137.50 C 4.74 4.74 4.74 4.32 -1.16 36 1 252 0
29SEP26 140.00 C 4.20 4.20 3.99 3.78 -1.06 36 7 1,150 -7
29SEP26 142.50 C 3.73 3.73 3.55 3.30 -0.96 36 7 412 -5
29SEP26 145.00 C 3.33 3.33 3.33 2.87 -0.88 36 4 551 +4
29SEP26 147.50 C 0.00 0.00 0.00 2.42 -0.87 36 0 480 0
29SEP26 150.00 C 3.08 3.08 2.70 2.10 -0.78 36 5 555 -3
29SEP26 152.50 C 0.00 0.00 0.00 1.82 -0.62 36 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 1.57 -0.56 36 0 176 0
29SEP26 157.50 C 0.00 0.00 0.00 1.35 -0.50 36 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.16 -0.45 36 0 100 0
29SEP26 162.50 C 1.56 1.56 1.56 1.00 -0.40 36 6 153 +6
29SEP26 165.00 C 1.50 1.50 1.47 0.86 -0.35 36 9 285 +1
29SEP26 167.50 C 0.00 0.00 0.00 0.73 -0.32 36 0 138 0
29SEP26 170.00 C 1.20 1.20 1.20 0.63 -0.27 36 1 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.54 -0.24 36 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.47 -0.22 36 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.39 -0.19 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.33 -0.16 36 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.29 -0.15 36 0 154 0
29SEP26 185.00 C 0.00 0.00 0.00 0.24 -0.12 36 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 64.77 -3.27 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 62.40 -3.04 51 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 60.03 -3.05 51 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 57.65 -3.05 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 55.28 -3.05 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.92 -3.05 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.56 -3.04 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.21 -3.04 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.89 -3.02 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.59 -3.01 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.34 -2.98 41 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 39.12 -2.94 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.95 -2.91 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 34.83 -2.87 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.77 -2.82 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 30.78 -2.76 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 28.83 -2.72 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 26.97 -2.65 38 0 282 0
30DEC26 100.00 C 25.50 25.50 25.50 25.18 -2.59 38 3 302 -3
30DEC26 102.50 C 0.00 0.00 0.00 23.36 -2.62 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 21.77 -2.67 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 20.26 -2.30 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 18.83 -2.22 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 17.47 -2.13 37 0 529 0
30DEC26 115.00 C 16.77 16.77 16.77 16.16 -2.08 37 30 1,693 -30
30DEC26 117.50 C 0.00 0.00 0.00 14.97 -2.21 37 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 13.92 -1.99 37 0 491 0
30DEC26 122.50 C 14.10 14.10 14.10 12.77 -1.94 37 1 248 -1
30DEC26 125.00 C 12.22 12.22 12.22 11.81 -1.92 37 2 2,440 +2
30DEC26 127.50 C 0.00 0.00 0.00 11.03 -1.77 37 0 135 0
30DEC26 130.00 C 10.00 10.00 10.00 10.21 -1.64 38 2 1,302 -2
30DEC26 132.50 C 0.00 0.00 0.00 9.43 -1.50 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 8.65 -1.42 38 0 180 0
30DEC26 137.50 C 8.38 8.38 8.38 7.93 -1.34 38 2 239 -2
30DEC26 140.00 C 7.73 7.95 7.73 7.27 -1.25 38 16 260 -16
30DEC26 142.50 C 0.00 0.00 0.00 6.65 -1.18 38 0 272 0
30DEC26 145.00 C 0.00 0.00 0.00 6.08 -1.11 37 0 148 0
30DEC26 147.50 C 0.00 0.00 0.00 5.55 -1.04 37 0 111 0
30DEC26 150.00 C 5.54 5.54 5.54 5.07 -0.97 37 2 226 +2
30DEC26 152.50 C 0.00 0.00 0.00 4.49 -1.04 37 0 90 0
30DEC26 155.00 C 4.65 4.70 4.65 4.09 -0.97 37 6 51 +6
30DEC26 157.50 C 4.75 4.75 4.75 3.72 -0.78 37 40 55 -4
30DEC26 160.00 C 4.15 4.15 4.15 3.39 -0.72 37 8 164 +8
30DEC26 162.50 C 0.00 0.00 0.00 3.08 -0.67 37 0 16 0
30DEC26 165.00 C 3.60 3.60 3.60 2.80 -0.63 37 8 218 +8
30DEC26 167.50 C 3.30 3.35 3.30 2.55 -0.57 37 14 27 +14
30DEC26 170.00 C 3.10 3.10 3.10 2.31 -0.54 37 6 130 +6
30DEC26 172.50 C 0.00 0.00 0.00 2.10 -0.50 37 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 1.90 -0.46 37 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.73 -0.42 37 0 1,332 0
30DEC26 180.00 C 2.41 2.41 2.41 1.57 -0.39 37 40 105 +40
30DEC26 182.50 C 0.00 0.00 0.00 1.42 -0.36 37 0 29 0
30DEC26 185.00 C 0.00 0.00 0.00 1.28 -0.34 37 0 210 0
30MAR27 55.00 C 0.00 0.00 0.00 65.58 -3.33 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 63.24 -3.33 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.89 -3.34 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.56 -3.33 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.24 -3.32 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.94 -3.31 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.64 -3.31 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.39 -3.29 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.18 -3.25 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.00 -3.23 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.86 -3.20 41 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 40.79 -3.14 40 0 0 0
30MAR27 85.00 C 39.30 39.30 39.30 38.74 -3.12 40 2 2 +2
30MAR27 87.50 C 0.00 0.00 0.00 36.76 -3.06 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.91 -2.93 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.97 -2.95 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 31.17 -2.89 39 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 29.42 -2.83 38 0 225 0
30MAR27 100.00 C 28.90 28.90 28.90 27.75 -2.76 38 1 404 0
30MAR27 102.50 C 0.00 0.00 0.00 26.16 -2.68 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 24.64 -2.60 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 23.18 -2.51 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 21.80 -2.44 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 20.51 -2.31 38 0 56 0
30MAR27 115.00 C 19.05 19.70 19.05 19.36 -2.15 38 34 150 +30
30MAR27 117.50 C 0.00 0.00 0.00 18.21 -2.13 38 0 180 0
30MAR27 120.00 C 17.21 17.21 17.21 17.14 -2.09 38 30 221 +30
30MAR27 122.50 C 0.00 0.00 0.00 16.06 -2.06 38 0 37 0
30MAR27 125.00 C 15.52 15.52 15.52 15.17 -1.91 38 5 175 -5
30MAR27 127.50 C 0.00 0.00 0.00 14.24 -1.87 38 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 13.36 -1.80 38 750 879 +750
30MAR27 132.50 C 0.00 0.00 0.00 12.54 -1.72 38 0 73 0
30MAR27 135.00 C 0.00 0.00 0.00 11.73 -1.67 38 0 199 0
30MAR27 137.50 C 0.00 0.00 0.00 11.09 -1.47 38 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 10.36 -1.41 38 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 9.68 -1.34 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.04 -1.28 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.44 -1.22 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 7.87 -1.17 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 7.34 -1.11 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.85 -1.05 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 6.20 -1.19 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 5.78 -0.92 38 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.38 -0.88 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 5.01 -0.83 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.67 -0.79 38 0 0 0
30MAR27 170.00 C 5.18 5.18 5.18 4.35 -0.74 38 2 8 +2
30MAR27 172.50 C 0.00 0.00 0.00 4.05 -0.70 38 0 0 0
30MAR27 175.00 C 4.75 4.85 4.44 3.76 -0.67 38 10 61 +9
TOTAL CALL 8,705 141,778 +3,556
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 299 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 282 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 249 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 234 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 219 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 205 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 190 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 176 0 245 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 163 0 619 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 149 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 137 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 124 0 847 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,799 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1,965 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,099 0
28MAY26 102.50 P 0.04 0.04 0.04 0.01 0.00 77 2 3,537 -2
28MAY26 105.00 P 0.04 0.04 0.04 0.01 0.00 65 10 1,948 -10
28MAY26 107.50 P 0.04 0.04 0.04 0.01 0.00 54 5 2,020 -5
28MAY26 110.00 P 0.06 0.06 0.06 0.01 0.00 42 5 5,838 -5
28MAY26 112.50 P 0.10 0.11 0.10 0.03 0.00 36 62 1,645 +30
28MAY26 115.00 P 0.30 0.37 0.23 0.18 +0.05 35 65 3,755 -24
28MAY26 117.50 P 0.91 1.05 0.78 0.78 +0.37 36 1,214 1,665 +189
28MAY26 120.00 P 2.17 2.72 1.89 2.12 +1.09 37 532 1,698 -246
28MAY26 122.50 P 4.46 4.46 3.54 4.17 +1.96 41 84 1,425 -18
28MAY26 125.00 P 6.31 7.65 6.31 6.60 +2.68 53 21 3,051 -21
28MAY26 127.50 P 9.18 9.18 9.18 9.15 +3.15 71 3 929 0
28MAY26 130.00 P 11.40 11.40 11.40 11.40 +3.06 0 26 619 -302
28MAY26 132.50 P 14.00 14.00 14.00 13.90 +3.10 0 6 1,009 -316
28MAY26 135.00 P 0.00 0.00 0.00 16.40 +3.10 0 0 2 -30
28MAY26 137.50 P 0.00 0.00 0.00 18.90 +3.10 0 0 31 -89
28MAY26 140.00 P 0.00 0.00 0.00 21.40 +3.10 0 0 0 -5
28MAY26 142.50 P 0.00 0.00 0.00 24.07 +3.27 137 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.57 +3.27 147 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.15 +3.09 168 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 31.59 +3.03 170 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 34.09 +3.03 179 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 36.58 +3.02 187 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 39.09 +3.03 198 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 41.59 +3.03 207 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 44.09 +3.03 216 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 46.56 +3.00 219 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 49.06 +3.00 227 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 51.59 +3.04 242 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 54.07 +3.01 245 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 56.55 +3.00 248 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 110.00 P 0.09 0.11 0.09 0.02 0.00 38 9 30 0
29MAY26 112.50 P 0.20 0.20 0.20 0.10 +0.04 37 10 12 +10
29MAY26 115.00 P 0.00 0.00 0.00 0.38 +0.19 37 0 67 0
29MAY26 117.50 P 1.18 1.20 1.18 1.11 +0.57 37 44 58 -10
29MAY26 120.00 P 2.50 3.00 2.00 2.44 +1.24 38 35 173 -24
29MAY26 122.50 P 4.52 4.74 4.39 4.36 +1.93 41 72 183 -4
29MAY26 125.00 P 0.00 0.00 0.00 6.65 +2.48 46 0 224 0
29MAY26 127.50 P 0.00 0.00 0.00 9.15 +3.06 59 0 98 0
29MAY26 130.00 P 0.00 0.00 0.00 11.40 +3.02 0 0 30 -30
29MAY26 132.50 P 0.00 0.00 0.00 13.90 +3.09 0 0 0 0
29MAY26 135.00 P 0.00 0.00 0.00 16.40 +3.10 0 0 0 0
29MAY26 137.50 P 0.00 0.00 0.00 18.90 +3.10 0 0 0 0
29MAY26 140.00 P 0.00 0.00 0.00 21.40 +3.10 0 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 24.07 +3.27 112 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 26.59 +3.29 123 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 29.15 +3.08 137 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 31.59 +3.03 139 0 0 0
05JUN26 100.00 P 0.07 0.07 0.07 0.01 - 39 8 8 -
05JUN26 102.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
05JUN26 105.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
05JUN26 107.50 P 0.00 0.00 0.00 0.09 - 33 0 0 -
05JUN26 110.00 P 0.42 0.47 0.42 0.25 - 33 60 60 -
05JUN26 112.50 P 0.73 0.85 0.68 0.58 - 33 105 105 -
05JUN26 115.00 P 1.15 1.29 1.15 1.18 - 33 9 9 -
05JUN26 117.50 P 2.27 2.33 2.04 2.12 - 34 302 241 -
05JUN26 120.00 P 0.00 0.00 0.00 3.44 - 34 0 0 -
05JUN26 122.50 P 0.00 0.00 0.00 5.14 - 35 0 0 -
05JUN26 125.00 P 0.00 0.00 0.00 6.96 - 33 0 0 -
05JUN26 127.50 P 0.00 0.00 0.00 9.15 - 33 0 0 -
05JUN26 130.00 P 0.00 0.00 0.00 11.49 - 33 0 0 -
05JUN26 132.50 P 0.00 0.00 0.00 13.92 - 33 0 0 -
05JUN26 135.00 P 0.00 0.00 0.00 16.40 - 0 0 0 -
05JUN26 137.50 P 0.00 0.00 0.00 18.90 - 0 0 0 -
05JUN26 140.00 P 0.00 0.00 0.00 21.40 - 0 0 0 -
05JUN26 142.50 P 0.00 0.00 0.00 24.09 - 64 0 0 -
05JUN26 145.00 P 0.00 0.00 0.00 26.59 - 69 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 553 0
29JUN26 80.00 P 0.10 0.10 0.10 0.01 0.00 46 10 6,644 -10
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,549 0
29JUN26 85.00 P 0.09 0.09 0.09 0.01 0.00 39 10 951 +10
29JUN26 87.50 P 0.11 0.11 0.11 0.01 0.00 36 12 969 +12
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,568 0
29JUN26 95.00 P 0.22 0.23 0.22 0.05 +0.02 33 13 5,704 +13
29JUN26 97.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 1,847 0
29JUN26 100.00 P 0.40 0.40 0.40 0.19 +0.07 32 24 3,969 +21
29JUN26 102.50 P 0.58 0.58 0.53 0.34 +0.12 32 62 3,989 +62
29JUN26 105.00 P 0.79 0.79 0.75 0.58 +0.19 32 4 4,566 -2
29JUN26 107.50 P 0.97 1.15 0.97 0.94 +0.30 32 189 4,585 +66
29JUN26 110.00 P 1.41 1.64 1.37 1.47 +0.46 33 133 5,894 -19
29JUN26 112.50 P 2.24 2.28 1.96 2.17 +0.64 33 227 5,268 -1
29JUN26 115.00 P 3.08 3.25 2.78 3.03 +0.81 33 1,638 5,002 -294
29JUN26 117.50 P 4.26 4.26 3.83 4.12 +1.08 33 77 3,670 +20
29JUN26 120.00 P 5.30 5.79 5.30 5.39 +1.22 32 332 5,226 -79
29JUN26 122.50 P 6.54 7.10 6.52 7.02 +1.69 33 150 2,400 -120
29JUN26 125.00 P 8.76 8.76 8.70 8.70 +1.88 33 2 1,659 0
29JUN26 127.50 P 10.14 10.14 10.14 10.40 +2.04 32 26 808 0
29JUN26 130.00 P 0.00 0.00 0.00 12.41 +2.38 32 0 1,694 0
29JUN26 132.50 P 0.00 0.00 0.00 14.55 +2.46 32 0 413 0
29JUN26 135.00 P 0.00 0.00 0.00 16.79 +2.62 32 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 19.12 +2.76 32 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 21.88 +3.24 40 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 24.27 +3.29 41 0 325 0
29JUN26 145.00 P 26.07 26.09 26.07 26.70 +3.17 43 60 422 +60
29JUN26 147.50 P 0.00 0.00 0.00 29.15 +3.07 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.64 +3.02 47 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 34.09 +3.03 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.59 +3.03 51 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.09 +3.03 53 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 41.65 +3.09 57 0 2,232 0
29JUN26 162.50 P 0.00 0.00 0.00 44.09 +3.03 58 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.59 +3.03 60 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.09 +3.03 62 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 51.59 +3.04 65 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 54.08 +3.02 66 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.59 +3.04 69 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.09 +3.25 71 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.58 +3.24 72 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.08 +3.28 74 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.65 +3.31 79 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 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 85.00 P 0.23 0.23 0.23 0.04 +0.01 33 5 5 +5
30JUL26 87.50 P 0.29 0.29 0.29 0.07 +0.02 33 5 5 +5
30JUL26 90.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 192 0
30JUL26 92.50 P 0.00 0.00 0.00 0.22 +0.05 33 0 241 0
30JUL26 95.00 P 0.60 0.60 0.56 0.36 +0.09 33 25 152 0
30JUL26 97.50 P 0.00 0.00 0.00 0.55 +0.12 33 0 238 0
30JUL26 100.00 P 1.01 1.01 1.01 0.81 +0.17 33 10 220 0
30JUL26 102.50 P 0.00 0.00 0.00 1.18 +0.26 33 0 821 0
30JUL26 105.00 P 1.80 1.80 1.76 1.66 +0.37 33 36 755 -4
30JUL26 107.50 P 2.31 2.38 2.23 2.25 +0.47 33 37 449 +1
30JUL26 110.00 P 3.00 3.00 2.95 2.92 +0.61 33 47 572 +17
30JUL26 112.50 P 3.78 3.78 3.78 3.76 +0.76 33 14 613 -11
30JUL26 115.00 P 0.00 0.00 0.00 4.77 +0.97 33 0 2,944 0
30JUL26 117.50 P 5.63 5.86 5.63 5.93 +1.15 33 31 688 +29
30JUL26 120.00 P 7.25 7.35 7.25 7.27 +1.36 33 41 300 0
30JUL26 122.50 P 8.68 9.12 8.45 8.77 +1.57 34 442 632 +278
30JUL26 125.00 P 9.89 9.89 9.89 10.23 +1.58 33 5 122 0
30JUL26 127.50 P 0.00 0.00 0.00 11.96 +1.77 33 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 13.79 +1.93 33 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 15.73 +2.10 33 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 17.79 +2.25 33 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 19.92 +2.39 33 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 22.12 +2.51 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.85 +3.08 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.15 +2.62 38 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 29.48 +2.68 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.86 +2.75 39 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 34.23 +2.78 39 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 36.65 +2.84 40 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 39.09 +2.88 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 41.65 +3.00 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.09 +3.00 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 46.59 +3.01 46 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.09 +3.03 48 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 51.59 +3.03 49 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.08 +3.02 51 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 56.59 +3.03 53 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 46 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 41 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 36 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 2 0
28AUG26 80.00 P 0.36 0.36 0.36 0.09 +0.02 36 5 5 +5
28AUG26 82.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.22 +0.03 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.35 +0.07 36 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.52 +0.10 36 0 75 0
28AUG26 92.50 P 0.00 0.00 0.00 0.73 +0.13 36 0 95 0
28AUG26 95.00 P 1.20 1.20 1.20 1.01 +0.17 36 1 162 +1
28AUG26 97.50 P 0.00 0.00 0.00 1.38 +0.25 36 0 37 0
28AUG26 100.00 P 1.77 1.91 1.77 1.83 +0.31 36 6 3,188 +4
28AUG26 102.50 P 2.39 2.39 2.39 2.35 +0.37 36 8 65 -8
28AUG26 105.00 P 2.84 2.98 2.84 3.01 +0.51 36 6 134 -3
28AUG26 107.50 P 3.55 3.71 3.55 3.69 +0.58 36 13 93 +5
28AUG26 110.00 P 4.45 4.45 4.45 4.51 +0.71 36 30 125 +30
28AUG26 112.50 P 5.52 5.56 5.36 5.48 +0.89 36 51 85 +13
28AUG26 115.00 P 6.60 6.60 6.60 6.55 +1.02 36 30 76 -30
28AUG26 117.50 P 7.56 7.77 7.56 7.77 +1.17 36 73 164 +60
28AUG26 120.00 P 0.00 0.00 0.00 9.12 +1.32 36 0 101 0
28AUG26 122.50 P 10.50 10.50 10.48 10.61 +1.51 36 31 130 +31
28AUG26 125.00 P 12.04 12.04 12.04 12.15 +1.62 36 30 240 +25
28AUG26 127.50 P 0.00 0.00 0.00 13.64 +1.58 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 15.41 +1.64 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 17.21 +1.84 36 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 19.16 +2.01 36 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 21.13 +2.10 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.70 +2.72 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.84 +2.85 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.03 +2.41 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.25 +2.47 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.51 +2.53 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.80 +2.86 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.12 +2.93 40 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.47 +2.98 40 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 41.84 +3.03 40 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 44.24 +3.08 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 46.67 +2.84 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 49.12 +2.89 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 51.59 +2.93 43 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 54.09 +2.98 44 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 56.59 +3.02 46 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 42 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 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 36 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.23 +0.04 36 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 +0.07 36 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.49 +0.09 36 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.68 +0.12 36 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 0.96 +0.18 36 0 3,816 0
29SEP26 92.50 P 1.50 1.50 1.50 1.27 +0.22 36 1 1,840 -1
29SEP26 95.00 P 0.00 0.00 0.00 1.65 +0.27 36 0 1,116 0
29SEP26 97.50 P 0.00 0.00 0.00 2.13 +0.36 36 0 2,843 0
29SEP26 100.00 P 2.78 2.78 2.68 2.65 +0.39 36 21 8,259 -15
29SEP26 102.50 P 0.00 0.00 0.00 3.27 +0.48 36 0 2,075 0
29SEP26 105.00 P 3.97 3.97 3.97 3.97 +0.58 36 8 4,741 -8
29SEP26 107.50 P 0.00 0.00 0.00 4.70 +0.64 36 0 2,765 0
29SEP26 110.00 P 5.49 5.49 5.49 5.62 +0.80 36 5 5,257 -3
29SEP26 112.50 P 0.00 0.00 0.00 6.62 +0.91 36 0 466 0
29SEP26 115.00 P 0.00 0.00 0.00 7.76 +1.04 36 0 1,288 0
29SEP26 117.50 P 0.00 0.00 0.00 9.05 +1.21 36 0 1,666 0
29SEP26 120.00 P 10.50 10.50 10.50 10.37 +1.18 36 20 1,057 0
29SEP26 122.50 P 0.00 0.00 0.00 11.88 +1.51 36 0 326 0
29SEP26 125.00 P 13.43 13.43 13.43 13.37 +1.58 36 30 821 0
29SEP26 127.50 P 0.00 0.00 0.00 14.90 +1.61 36 0 232 0
29SEP26 130.00 P 16.00 16.00 16.00 16.58 +1.65 36 1 390 +1
29SEP26 132.50 P 0.00 0.00 0.00 18.37 +1.87 36 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 20.19 +1.91 36 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 22.14 +2.06 36 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 24.65 +2.68 38 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 26.73 +2.25 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 28.85 +2.51 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 30.97 +2.54 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 33.21 +2.64 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 35.39 +2.46 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.66 +2.53 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.93 +2.56 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.25 +2.62 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.59 +2.67 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 46.95 +2.72 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 49.34 +2.76 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.75 +2.81 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.17 +2.84 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 56.62 +3.05 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.09 +2.92 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.58 +2.96 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.08 +3.23 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.65 +3.09 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 369 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 +0.04 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 +0.05 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.43 +0.08 37 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.57 +0.09 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.76 +0.10 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 0.99 +0.16 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.27 +0.19 37 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.60 +0.24 37 0 522 0
30DEC26 87.50 P 2.28 2.28 2.28 1.99 +0.23 37 1 135 0
30DEC26 90.00 P 0.00 0.00 0.00 2.44 +0.28 37 0 1,066 0
30DEC26 92.50 P 0.00 0.00 0.00 3.05 +0.48 37 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 3.65 +0.47 37 0 1,247 0
30DEC26 97.50 P 0.00 0.00 0.00 4.30 +0.51 37 0 1,135 0
30DEC26 100.00 P 4.86 5.00 4.86 4.96 +0.54 37 5 2,011 -1
30DEC26 102.50 P 0.00 0.00 0.00 5.70 +0.55 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 6.53 +0.69 37 0 1,477 0
30DEC26 107.50 P 0.00 0.00 0.00 7.47 +0.80 37 0 2,013 0
30DEC26 110.00 P 8.45 8.45 8.45 8.50 +0.94 36 13 1,504 0
30DEC26 112.50 P 9.27 9.44 9.27 9.60 +1.03 37 14 1,136 0
30DEC26 115.00 P 10.63 10.84 10.45 10.72 +1.06 36 173 2,115 +117
30DEC26 117.50 P 0.00 0.00 0.00 12.10 +1.25 37 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 13.47 +1.36 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 15.01 +1.55 37 0 465 0
30DEC26 125.00 P 16.54 16.54 16.54 16.56 +1.68 37 17 2,274 -17
30DEC26 127.50 P 0.00 0.00 0.00 18.18 +1.75 37 0 28 0
30DEC26 130.00 P 19.60 19.62 19.60 19.87 +1.85 37 60 1,158 +60
30DEC26 132.50 P 0.00 0.00 0.00 21.59 +1.91 38 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 23.39 +1.79 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 25.24 +1.86 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 27.16 +1.94 38 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 29.12 +2.01 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.10 +2.06 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.15 +2.14 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.21 +2.19 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 37.33 +2.26 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.43 +2.28 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.60 +2.34 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.78 +2.38 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 45.99 +2.42 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.22 +2.65 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 50.48 +2.70 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.77 +2.56 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 55.06 +2.59 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.37 +2.62 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.70 +2.86 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 62.06 +2.70 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 64.44 +2.75 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.76 +2.70 39 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 +0.04 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 +0.09 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.61 +0.09 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.82 +0.14 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.03 +0.15 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.29 +0.18 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.58 +0.18 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.96 +0.21 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.36 +0.20 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.84 +0.35 38 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 3.37 +0.37 38 0 12 0
30MAR27 90.00 P 4.09 4.09 4.09 3.94 +0.41 38 4 84 0
30MAR27 92.50 P 4.50 4.50 4.50 4.62 +0.51 38 2 149 +2
30MAR27 95.00 P 0.00 0.00 0.00 5.37 +0.58 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.08 +0.59 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 6.86 +0.62 37 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 7.71 +0.70 37 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 8.66 +0.80 37 0 227 0
30MAR27 107.50 P 9.61 9.61 9.61 9.67 +0.89 37 3 179 +3
30MAR27 110.00 P 0.00 0.00 0.00 10.76 +0.98 37 0 1,174 0
30MAR27 112.50 P 0.00 0.00 0.00 11.91 +1.01 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 13.15 +1.15 37 0 757 0
30MAR27 117.50 P 0.00 0.00 0.00 14.47 +1.24 37 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 15.86 +1.32 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 17.27 +1.40 37 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 18.79 +1.50 37 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 20.39 +1.65 37 0 35 0
30MAR27 130.00 P 0.00 0.00 0.00 22.00 +1.69 37 750 751 +750
30MAR27 132.50 P 0.00 0.00 0.00 23.77 +1.83 38 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 25.50 +1.93 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 27.32 +1.96 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.17 +2.04 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 31.05 +2.08 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.98 +2.14 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.88 +2.14 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.95 +2.28 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 38.98 +2.34 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.04 +2.38 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.11 +2.41 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.21 +2.45 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.37 +2.53 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.50 +2.55 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.70 +2.60 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.90 +2.64 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.12 +2.67 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.36 +2.73 39 0 0 0
TOTAL PUT 7,768 211,782 +168
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$ 39.62
28MAY26 31.00 C 0.00 0.00 0.00 8.62 -1.00 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.62 -0.97 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.62 -0.97 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.62 -0.97 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.63 -0.97 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.63 -0.97 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 2.66 -0.97 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 1.77 -0.93 57 0 0 0
28MAY26 39.00 C 0.52 0.72 0.52 1.05 -0.82 59 100 90 +90
28MAY26 40.00 C 0.47 0.67 0.47 0.50 -0.72 57 104 214 +17
28MAY26 41.00 C 0.27 0.27 0.27 0.20 -0.49 56 2 179 0
28MAY26 42.00 C 0.00 0.00 0.00 0.07 -0.28 57 0 201 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 -0.14 58 0 343 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.06 64 0 88 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 202 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 185 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 178 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 264 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 236 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 128 0 732 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 151 0 409 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 173 0 189 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 193 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 212 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 230 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 248 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 264 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 280 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 295 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.76 -0.95 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.65 -1.10 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.69 -1.10 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.86 -0.93 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.97 -0.90 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.13 -0.87 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.35 -0.82 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.63 -0.77 42 0 0 0
29JUN26 38.00 C 2.95 2.95 2.95 2.98 -0.71 42 15 15 +15
29JUN26 39.00 C 1.98 2.60 1.98 2.46 -0.60 43 30 30 0
29JUN26 40.00 C 2.08 2.08 1.83 1.93 -0.64 42 19 100 +8
29JUN26 41.00 C 0.00 0.00 0.00 1.51 -0.54 42 0 120 0
29JUN26 42.00 C 1.31 1.31 1.31 1.18 -0.44 42 2 74 +2
29JUN26 43.00 C 0.97 0.97 0.97 0.89 -0.38 42 1 94 +1
29JUN26 44.00 C 0.00 0.00 0.00 0.69 -0.29 43 0 55 0
29JUN26 45.00 C 0.46 0.59 0.46 0.51 -0.25 43 34 193 +4
29JUN26 46.00 C 0.43 0.43 0.43 0.37 -0.20 43 15 95 0
29JUN26 47.00 C 0.32 0.32 0.32 0.27 -0.15 43 15 131 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 -0.12 42 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 109 0
29JUN26 50.00 C 0.14 0.14 0.14 0.09 -0.07 42 30 830 -30
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 9.00 -1.03 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.27 -0.85 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.29 -0.94 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.49 -0.85 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.74 -0.82 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.04 -0.78 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.39 -0.74 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.82 -0.67 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.29 -0.68 43 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 2.79 -0.65 43 0 105 0
30JUL26 41.00 C 0.00 0.00 0.00 2.36 -0.58 43 0 172 0
30JUL26 42.00 C 0.00 0.00 0.00 2.02 -0.51 43 0 316 0
30JUL26 43.00 C 1.80 1.80 1.80 1.70 -0.44 43 15 218 -15
30JUL26 44.00 C 1.44 1.44 1.44 1.41 -0.41 43 15 509 -15
30JUL26 45.00 C 1.23 1.23 1.10 1.18 -0.36 43 60 495 -15
30JUL26 46.00 C 1.04 1.04 1.04 0.97 -0.31 43 15 209 -15
30JUL26 47.00 C 0.00 0.00 0.00 0.79 -0.28 43 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.61 -0.27 42 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.50 -0.18 43 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.42 -0.14 43 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.24 -0.11 43 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.13 -0.07 43 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.46 -0.93 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.62 -0.92 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.94 -0.79 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.13 -0.82 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.43 -0.72 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.72 -0.75 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.11 -0.72 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.56 -0.67 45 0 0 0
28AUG26 39.00 C 4.22 4.22 4.10 4.08 -0.60 45 30 45 +30
28AUG26 40.00 C 3.75 3.75 3.75 3.59 -0.66 45 10 45 0
28AUG26 41.00 C 0.00 0.00 0.00 3.16 -0.59 45 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 2.78 -0.55 45 0 55 0
28AUG26 43.00 C 2.42 2.42 2.42 2.44 -0.50 45 15 55 -15
28AUG26 44.00 C 0.00 0.00 0.00 2.12 -0.47 45 0 130 0
28AUG26 45.00 C 0.00 0.00 0.00 1.86 -0.41 45 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.63 -0.37 45 0 289 0
28AUG26 47.00 C 0.00 0.00 0.00 1.42 -0.34 45 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.19 -0.34 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.99 -0.30 44 0 200 0
28AUG26 50.00 C 1.00 1.00 1.00 0.86 -0.26 45 1 79 -1
28AUG26 52.50 C 0.00 0.00 0.00 0.61 -0.16 45 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.41 -0.13 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.27 -0.10 45 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.90 -0.88 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.13 -0.83 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.37 -0.85 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.65 -0.84 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.95 -0.84 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.34 -0.73 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.76 -0.71 46 0 0 0
29SEP26 38.00 C 4.65 4.65 4.65 5.23 -0.67 46 1 1 +1
29SEP26 39.00 C 0.00 0.00 0.00 4.78 -0.59 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.30 -0.64 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.86 -0.61 46 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 3.47 -0.57 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.12 -0.52 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.80 -0.48 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 -0.43 46 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 2.26 -0.40 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.03 -0.37 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.81 -0.35 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.56 -0.38 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.38 -0.25 46 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 1.02 -0.21 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.74 -0.19 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.54 -0.17 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.10 46 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.09 46 0 60 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.07 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.05 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 11.05 -0.82 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.28 -0.87 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.66 -0.80 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.02 -0.78 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.44 -0.72 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.84 -0.70 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.29 -0.68 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.76 -0.68 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.29 -0.61 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.86 -0.57 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.43 -0.62 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.03 -0.65 47 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 4.67 -0.54 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.33 -0.51 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.01 -0.49 47 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.72 -0.46 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 3.45 -0.44 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 3.20 -0.41 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 -0.46 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.68 -0.36 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.19 -0.31 46 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.79 -0.26 46 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.45 -0.23 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.18 -0.20 46 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 -0.17 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.14 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 -0.12 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 -0.08 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.09 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.68 -1.15 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.29 -0.87 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.62 -0.90 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.05 -0.77 48 0 0 0
30MAR27 35.00 C 9.80 9.80 9.80 9.38 -0.93 47 5 5 +5
30MAR27 36.00 C 0.00 0.00 0.00 8.95 -0.71 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.49 -0.71 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.98 -0.62 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.51 -0.60 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.03 -0.62 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.65 -0.59 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.25 -0.61 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.88 -0.58 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.53 -0.56 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.14 -0.60 46 0 0 0
30MAR27 46.00 C 4.93 4.93 4.93 4.95 -0.46 47 3 33 +3
30MAR27 47.00 C 0.00 0.00 0.00 4.61 -0.49 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 4.34 -0.46 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.93 -0.59 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.65 -0.42 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 3.12 -0.38 46 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.80 -0.22 47 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 2.40 -0.22 47 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 2.05 -0.23 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 1.74 -0.24 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 1.49 -0.24 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.27 -0.22 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 1.08 -0.20 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.93 -0.17 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.12 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.66 -0.13 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.58 -0.12 46 0 31 0
TOTAL CALL 537 17,731 +70
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 0.00 58 0 228 0
28MAY26 38.00 P 0.52 0.52 0.23 0.14 +0.03 57 12 202 -8
28MAY26 39.00 P 0.90 0.90 0.40 0.41 +0.13 58 45 188 +5
28MAY26 40.00 P 1.62 1.62 0.80 0.88 +0.28 57 44 393 0
28MAY26 41.00 P 0.00 0.00 0.00 1.58 +0.53 57 0 252 0
28MAY26 42.00 P 0.00 0.00 0.00 2.44 +0.69 56 0 285 0
28MAY26 43.00 P 0.00 0.00 0.00 3.39 +0.83 54 0 350 0
28MAY26 44.00 P 0.00 0.00 0.00 4.38 +0.91 0 0 349 0
28MAY26 45.00 P 0.00 0.00 0.00 5.38 +0.95 0 0 616 0
28MAY26 46.00 P 0.00 0.00 0.00 6.38 +0.96 0 0 153 0
28MAY26 47.00 P 0.00 0.00 0.00 7.43 +1.01 126 0 194 -45
28MAY26 48.00 P 0.00 0.00 0.00 8.44 +1.02 143 0 71 -67
28MAY26 49.00 P 0.00 0.00 0.00 9.50 +1.08 176 0 104 -40
28MAY26 50.00 P 0.00 0.00 0.00 10.45 +0.93 172 0 61 -107
28MAY26 52.50 P 0.00 0.00 0.00 12.91 +0.99 177 0 44 0
28MAY26 55.00 P 0.00 0.00 0.00 15.41 +0.99 202 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 17.91 +0.91 225 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 20.49 +0.97 294 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.91 +0.91 266 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.41 +0.89 286 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.95 +0.93 337 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.46 +0.96 363 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.96 +0.98 381 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.45 +0.95 393 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 37.98 +0.98 428 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 40.45 +0.95 425 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 42.95 +0.93 440 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 45.46 +0.95 463 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 50 0
29JUN26 33.00 P 0.30 0.30 0.30 0.17 +0.05 43 30 54 +30
29JUN26 34.00 P 0.49 0.49 0.48 0.28 +0.07 43 45 103 +30
29JUN26 35.00 P 0.69 0.69 0.69 0.44 +0.11 43 30 92 +30
29JUN26 36.00 P 0.90 0.90 0.90 0.66 +0.15 43 15 102 +15
29JUN26 37.00 P 0.00 0.00 0.00 0.95 +0.21 43 0 193 0
29JUN26 38.00 P 1.31 1.34 1.31 1.32 +0.27 43 8 206 +6
29JUN26 39.00 P 2.25 2.25 1.72 1.71 +0.30 42 70 127 -33
29JUN26 40.00 P 2.21 2.21 2.21 2.22 +0.41 42 1 143 +1
29JUN26 41.00 P 2.70 2.70 2.70 2.82 +0.53 42 2 130 0
29JUN26 42.00 P 0.00 0.00 0.00 3.46 +0.59 42 0 123 0
29JUN26 43.00 P 4.10 4.10 4.10 4.18 +0.61 42 2 215 -2
29JUN26 44.00 P 0.00 0.00 0.00 4.96 +0.68 42 0 222 0
29JUN26 45.00 P 0.00 0.00 0.00 5.79 +0.74 42 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 6.66 +0.78 42 0 146 0
29JUN26 47.00 P 7.56 7.56 7.56 7.75 +1.01 50 2 889 0
29JUN26 48.00 P 0.00 0.00 0.00 8.51 +0.85 43 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 9.52 +0.90 47 0 105 0
29JUN26 50.00 P 0.00 0.00 0.00 10.62 +1.10 56 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 12.91 +0.92 49 0 18 -97
29JUN26 55.00 P 0.00 0.00 0.00 15.41 +0.99 56 0 103 0
29JUN26 57.50 P 0.00 0.00 0.00 17.91 +0.91 62 0 400 0
29JUN26 60.00 P 0.00 0.00 0.00 20.49 +0.97 77 0 121 0
29JUN26 62.50 P 23.17 23.67 22.83 22.91 +0.91 73 6 50 0
29JUN26 65.00 P 25.67 26.17 25.33 25.41 +0.89 79 8 100 0
29JUN26 67.50 P 0.00 0.00 0.00 27.95 +0.93 90 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.46 +0.96 96 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.96 +0.98 101 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.45 +0.95 105 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.98 +0.98 112 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.45 +0.95 113 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.95 +0.93 117 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.46 +0.95 123 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.88 +0.96 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.38 +0.96 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.88 +0.96 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.26 +0.05 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.38 +0.07 43 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.53 +0.08 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.74 +0.12 43 0 96 0
30JUL26 35.00 P 0.00 0.00 0.00 0.95 +0.12 42 0 125 0
30JUL26 36.00 P 0.00 0.00 0.00 1.30 +0.20 43 0 193 0
30JUL26 37.00 P 1.68 1.68 1.68 1.64 +0.22 43 15 273 0
30JUL26 38.00 P 2.52 2.52 2.10 2.02 +0.26 43 30 107 0
30JUL26 39.00 P 0.00 0.00 0.00 2.47 +0.31 42 0 185 0
30JUL26 40.00 P 0.00 0.00 0.00 2.99 +0.38 43 0 121 0
30JUL26 41.00 P 4.06 4.10 4.06 3.55 +0.44 42 30 199 -30
30JUL26 42.00 P 4.11 4.30 4.11 4.17 +0.48 42 150 291 +139
30JUL26 43.00 P 0.00 0.00 0.00 4.88 +0.57 43 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 5.59 +0.58 43 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 6.36 +0.63 43 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 7.30 +0.82 46 0 320 0
30JUL26 47.00 P 0.00 0.00 0.00 8.00 +0.73 43 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 8.86 +0.68 43 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 9.74 +0.71 43 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 10.64 +0.73 43 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 13.06 +0.90 46 0 125 0
30JUL26 55.00 P 0.00 0.00 0.00 15.55 +1.03 51 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.99 +0.99 54 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.49 +0.97 58 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.99 +0.99 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.49 +0.97 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.99 +0.97 71 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.46 +0.96 73 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.96 +0.98 77 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 35.45 +0.95 80 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.57 +0.08 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.76 +0.13 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.98 +0.12 45 0 64 0
28AUG26 34.00 P 0.00 0.00 0.00 1.26 +0.17 46 0 31 0
28AUG26 35.00 P 0.00 0.00 0.00 1.57 +0.20 46 0 17 0
28AUG26 36.00 P 1.93 1.93 1.93 1.87 +0.17 45 30 135 +30
28AUG26 37.00 P 0.00 0.00 0.00 2.26 +0.21 45 0 164 0
28AUG26 38.00 P 0.00 0.00 0.00 2.69 +0.28 45 0 284 0
28AUG26 39.00 P 0.00 0.00 0.00 3.16 +0.33 44 0 317 0
28AUG26 40.00 P 0.00 0.00 0.00 3.70 +0.39 45 0 374 0
28AUG26 41.00 P 0.00 0.00 0.00 4.27 +0.44 45 0 76 0
28AUG26 42.00 P 0.00 0.00 0.00 4.87 +0.45 44 0 69 0
28AUG26 43.00 P 0.00 0.00 0.00 5.53 +0.53 45 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 6.33 +0.64 46 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.96 +0.57 45 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.72 +0.57 45 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 8.50 +0.59 45 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.31 +0.61 45 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 10.14 +0.63 44 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 11.00 +0.66 45 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 13.24 +0.75 45 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 15.61 +0.88 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.09 +1.05 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.59 +1.07 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.99 +0.99 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.49 +0.97 58 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.99 +0.97 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.46 +0.96 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 +0.11 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.15 +0.12 46 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.43 +0.16 46 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.74 +0.18 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.09 +0.21 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.45 +0.22 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 2.85 +0.25 46 0 14 0
29SEP26 38.00 P 0.00 0.00 0.00 3.29 +0.28 46 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 3.78 +0.33 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.30 +0.37 45 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 4.86 +0.41 45 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 5.47 +0.46 45 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 6.12 +0.50 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.80 +0.53 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.62 +0.67 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 8.35 +0.64 47 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.12 +0.68 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.91 +0.70 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.69 +0.70 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.48 +0.70 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.66 +0.80 47 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 15.83 +0.81 46 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 18.15 +0.89 46 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.59 +1.00 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.99 +0.98 49 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 25.49 +0.97 52 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 27.99 +0.97 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.46 +0.96 57 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 32.96 +0.98 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.45 +0.95 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.98 +0.98 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.45 +0.95 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.95 +0.93 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.46 +0.95 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.88 +0.96 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.38 +0.91 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.88 +0.90 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.80 +0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.10 +0.18 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.46 +0.21 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.79 +0.21 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 +0.24 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.58 +0.25 46 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.03 +0.29 46 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.51 +0.33 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.00 +0.34 46 0 50 0
30DEC26 40.00 P 5.88 5.95 5.53 5.55 +0.34 46 140 1,372 +140
30DEC26 41.00 P 0.00 0.00 0.00 6.11 +0.42 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.71 +0.45 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.35 +0.50 46 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.00 +0.52 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.70 +0.56 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.41 +0.51 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.14 +0.54 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.88 +0.55 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.65 +0.58 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.45 +0.62 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.47 +0.69 46 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.55 +0.74 46 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 18.76 +0.83 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 20.99 +0.87 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.21 +0.85 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.55 +0.90 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.05 +1.02 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.47 +0.97 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 33.04 +1.06 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.45 +0.95 51 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.98 +0.98 54 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 40.45 +0.95 55 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 42.95 +0.93 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.46 +0.95 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.88 +0.94 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.38 +0.91 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.88 +0.90 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.46 +0.14 47 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.79 +0.20 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.21 +0.27 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.52 +0.23 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.93 +0.25 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.37 +0.28 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.83 +0.29 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.34 +0.27 45 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.85 +0.34 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.39 +0.24 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.11 +0.47 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.60 +0.43 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.19 +0.43 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.88 +0.48 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.59 +0.56 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 10.25 +0.54 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.95 +0.57 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.67 +0.56 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.41 +0.57 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.18 +0.61 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.11 +0.58 45 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 17.20 +0.68 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.34 +0.77 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.44 +0.84 46 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 23.64 +0.87 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.01 +0.77 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.32 +0.81 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.68 +0.84 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 33.06 +0.85 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.48 +0.98 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.98 +0.96 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.45 +0.95 49 0 2 0
TOTAL PUT 715 22,008 -3
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$ 37.20
28MAY26 25.00 C 0.00 0.00 0.00 12.20 +0.75 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.20 +0.75 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.20 +0.73 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.20 +0.73 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.20 +0.76 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.20 +0.87 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.20 +0.86 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.20 +0.85 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.21 +0.83 68 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.22 +0.74 61 0 47 0
28MAY26 35.00 C 0.73 2.17 0.73 2.28 +0.54 63 4 87 -2
28MAY26 36.00 C 0.48 1.50 0.34 1.41 +0.33 58 123 242 -59
28MAY26 37.00 C 0.21 0.80 0.21 0.78 +0.17 61 42 240 -13
28MAY26 38.00 C 0.08 0.45 0.07 0.38 +0.07 63 144 194 -17
28MAY26 39.00 C 0.06 0.14 0.06 0.15 +0.01 63 83 253 -26
28MAY26 40.00 C 0.00 0.00 0.00 0.05 -0.01 63 0 869 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 254 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,494 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 215 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 153 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 246 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 119 0 179 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 129 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 156 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 149 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 159 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 182 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 203 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 223 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 242 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 293 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.71 +0.76 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.46 +0.76 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.20 +0.75 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.71 +0.76 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.21 +0.76 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.71 +0.76 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.21 +0.75 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.70 +0.75 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.20 +0.74 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.72 +0.76 148 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.22 +0.76 141 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.72 +0.76 135 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.20 +0.74 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.72 +0.76 121 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.22 +0.76 115 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.72 +0.76 109 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.21 +0.75 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.72 +0.76 87 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.22 +0.76 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.72 +0.70 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.22 +0.76 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.72 +0.75 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.22 +0.75 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.22 +0.75 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.21 +0.74 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.20 +0.73 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.23 +0.75 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.23 +0.75 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.20 +0.72 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.23 +0.74 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.23 +0.66 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.26 +0.66 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.26 +0.61 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.35 +0.75 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.50 +0.73 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.67 +0.67 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 3.92 +0.60 50 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.35 +0.56 53 0 324 0
29JUN26 36.00 C 2.23 2.63 2.23 2.63 +0.38 50 35 288 -20
29JUN26 37.00 C 1.15 2.12 1.15 2.14 +0.34 50 10 236 +5
29JUN26 38.00 C 1.72 1.74 1.56 1.77 +0.36 52 168 216 +31
29JUN26 39.00 C 0.80 1.45 0.75 1.38 +0.28 51 54 111 +17
29JUN26 40.00 C 0.55 1.15 0.55 1.09 +0.24 51 19 292 +7
29JUN26 41.00 C 0.48 0.54 0.48 0.85 +0.20 51 30 182 +30
29JUN26 42.00 C 0.34 0.37 0.34 0.66 +0.17 51 16 2,862 +1
29JUN26 43.00 C 0.26 0.55 0.26 0.50 +0.14 51 19 104 +8
29JUN26 44.00 C 0.22 0.46 0.22 0.37 +0.10 51 19 167 +18
29JUN26 45.00 C 0.00 0.00 0.00 0.28 +0.08 51 0 457 0
29JUN26 46.00 C 0.00 0.00 0.00 0.21 +0.06 51 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 74 0
29JUN26 48.00 C 0.17 0.17 0.17 0.11 +0.03 51 1 35 0
29JUN26 49.00 C 0.13 0.14 0.13 0.08 +0.02 51 20 187 +20
29JUN26 50.00 C 0.11 0.11 0.11 0.06 +0.02 51 20 167 +20
29JUN26 52.50 C 0.06 0.06 0.06 0.03 +0.01 52 30 198 +30
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 56 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.23 +0.75 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.24 +0.74 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.23 +0.70 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.34 +0.75 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.36 +0.69 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.37 +0.53 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.62 +0.65 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.89 +0.64 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.20 +0.62 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.56 +0.49 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 3.96 +0.44 50 0 104 0
30JUL26 36.00 C 2.45 2.45 2.45 3.42 +0.37 50 1 39 0
30JUL26 37.00 C 0.00 0.00 0.00 2.97 +0.35 50 0 142 0
30JUL26 38.00 C 2.56 2.56 2.56 2.59 +0.34 51 15 98 +1
30JUL26 39.00 C 2.21 2.21 2.21 2.24 +0.34 51 15 49 +15
30JUL26 40.00 C 1.98 2.01 1.98 1.92 +0.31 51 3 118 +1
30JUL26 41.00 C 1.70 1.70 1.70 1.63 +0.28 51 1 61 +1
30JUL26 42.00 C 0.00 0.00 0.00 1.38 +0.25 51 0 45 0
30JUL26 43.00 C 1.24 1.26 1.24 1.16 +0.21 51 4 81 +3
30JUL26 44.00 C 0.00 0.00 0.00 0.97 +0.19 51 0 2 0
30JUL26 45.00 C 0.63 0.63 0.63 0.81 +0.16 51 2 181 +2
30JUL26 46.00 C 0.00 0.00 0.00 0.65 +0.12 50 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.54 +0.10 50 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.46 +0.10 51 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.38 +0.08 51 0 55 0
28AUG26 26.00 C 0.00 0.00 0.00 11.26 +0.71 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.30 +0.69 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.34 +0.60 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.49 +0.57 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.69 +0.54 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.93 +0.48 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.29 +0.50 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.66 +0.46 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.09 +0.45 49 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 4.75 +0.59 52 0 45 0
28AUG26 36.00 C 0.00 0.00 0.00 4.08 +0.37 50 0 36 0
28AUG26 37.00 C 2.85 2.85 2.85 3.66 +0.32 50 15 75 +15
28AUG26 38.00 C 2.27 3.17 2.27 3.30 +0.34 51 40 42 +7
28AUG26 39.00 C 0.00 0.00 0.00 2.93 +0.32 51 0 70 0
28AUG26 40.00 C 0.00 0.00 0.00 2.58 +0.29 51 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 2.29 +0.28 51 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 2.01 +0.26 51 0 17 0
28AUG26 43.00 C 0.00 0.00 0.00 1.75 +0.21 51 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.54 +0.22 51 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.32 +0.16 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.16 +0.16 51 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.00 +0.13 51 0 15 0
28AUG26 48.00 C 0.97 1.01 0.97 0.87 +0.12 51 3 5 +3
28AUG26 49.00 C 0.00 0.00 0.00 0.75 +0.11 51 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 21.22 +0.76 78 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.72 +0.76 75 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.22 +0.76 72 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.72 +0.76 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.22 +0.76 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.72 +0.70 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.22 +0.76 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.72 +0.75 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.22 +0.75 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.22 +0.75 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.21 +0.74 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.24 +0.77 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.26 +0.76 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.23 +0.67 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.26 +0.61 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.37 +0.57 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.65 +0.65 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.76 +0.51 47 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.05 +0.50 47 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.32 +0.43 47 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.73 +0.50 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.14 +0.48 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.59 +0.46 48 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.08 +0.44 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 4.68 +0.41 50 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.24 +0.37 50 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 3.85 +0.38 50 0 72 0
29SEP26 39.00 C 3.62 3.62 3.40 3.51 +0.38 51 6 46 0
29SEP26 40.00 C 0.00 0.00 0.00 3.18 +0.40 51 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.86 +0.36 51 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 2.58 +0.36 51 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 2.31 +0.33 51 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 2.06 +0.29 51 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.85 +0.30 51 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.63 +0.28 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.46 +0.27 51 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.30 +0.22 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.15 +0.22 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.02 +0.20 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.75 +0.15 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.55 +0.10 50 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 +0.09 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.07 50 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 +0.04 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 +0.04 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 15.36 +0.81 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.24 +0.60 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.40 +0.62 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.57 +0.59 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.77 +0.56 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.02 +0.55 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.32 +0.54 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.67 +0.55 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.05 +0.55 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.44 +0.52 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.89 +0.52 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.36 +0.50 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.84 +0.42 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.42 +0.46 48 0 15 0
30DEC26 36.00 C 4.88 4.88 4.88 5.95 +0.41 48 1 53 -1
30DEC26 37.00 C 0.00 0.00 0.00 5.52 +0.39 48 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 5.14 +0.38 49 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.79 +0.37 49 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 4.47 +0.37 49 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 4.18 +0.37 50 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 3.91 +0.37 50 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 3.64 +0.35 50 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.38 +0.31 50 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 3.17 +0.44 51 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 2.85 +0.31 50 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.72 +0.38 51 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 +0.37 51 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 2.33 +0.36 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.13 +0.30 51 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.76 +0.29 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.44 +0.23 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.17 +0.16 50 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.96 +0.14 50 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.76 +0.12 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.12 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 +0.10 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.43 +0.08 50 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.07 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.05 50 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 13.05 +0.51 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.36 +0.57 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.69 +0.56 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.04 +0.54 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.45 +0.55 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.87 +0.54 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.31 +0.52 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.79 +0.46 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.34 +0.54 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.83 +0.48 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.42 +0.50 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.93 +0.42 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 6.51 +0.37 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.18 +0.41 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.84 +0.40 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.50 +0.38 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.19 +0.36 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.88 +0.32 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.65 +0.35 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.40 +0.35 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.15 +0.35 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.96 +0.41 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.71 +0.40 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.46 +0.34 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.27 +0.34 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.07 +0.33 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.60 +0.28 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.24 +0.33 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.89 +0.26 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.64 +0.26 49 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.38 +0.21 49 0 20 0
TOTAL CALL 943 20,145 +97
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 178 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 160 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 142 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 140 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 272 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 158 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.04 74 0 289 0
28MAY26 34.00 P 0.17 0.17 0.04 0.02 -0.13 64 28 382 +14
28MAY26 35.00 P 0.58 0.58 0.08 0.08 -0.27 64 47 277 -47
28MAY26 36.00 P 1.43 1.43 0.23 0.26 -0.44 65 27 152 +5
28MAY26 37.00 P 0.67 0.83 0.60 0.62 -0.60 65 7 252 -1
28MAY26 38.00 P 1.25 1.25 1.15 1.19 -0.74 65 3 210 -2
28MAY26 39.00 P 4.30 4.30 4.30 1.94 -0.86 63 1 115 -1
28MAY26 40.00 P 3.40 3.40 2.90 2.85 -0.87 65 5 235 -3
28MAY26 41.00 P 4.69 4.69 4.69 3.81 -0.88 63 2 151 -2
28MAY26 42.00 P 5.16 5.16 5.16 4.80 -0.88 0 41 107 -1
28MAY26 43.00 P 0.00 0.00 0.00 5.80 -0.88 0 0 13 0
28MAY26 44.00 P 0.00 0.00 0.00 6.91 -0.77 146 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 7.93 -0.75 166 0 53 0
28MAY26 46.00 P 0.00 0.00 0.00 8.93 -0.75 181 0 0 -90
28MAY26 47.00 P 0.00 0.00 0.00 9.93 -0.75 196 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.94 -0.74 212 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.93 -0.75 221 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 12.93 -0.75 234 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 15.43 -0.75 264 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.95 -0.73 299 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.45 -0.73 327 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.95 -0.73 351 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.44 -0.74 369 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.95 -0.73 395 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.45 -0.73 417 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.95 -0.73 437 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.45 -0.73 457 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.92 -0.76 459 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 25.00 P 0.09 0.09 0.09 0.01 -0.01 50 5 30 -5
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 10 0
29JUN26 27.00 P 0.12 0.12 0.12 0.05 -0.02 51 15 24 +15
29JUN26 28.00 P 0.18 0.19 0.18 0.09 -0.04 51 30 115 -8
29JUN26 29.00 P 0.00 0.00 0.00 0.14 -0.08 50 0 184 0
29JUN26 30.00 P 0.41 0.41 0.24 0.24 -0.10 50 22 445 +8
29JUN26 31.00 P 0.38 0.38 0.37 0.37 -0.13 50 3 242 0
29JUN26 32.00 P 0.94 0.94 0.55 0.55 -0.18 50 9 156 -7
29JUN26 33.00 P 1.43 1.43 0.75 0.79 -0.23 50 20 214 +7
29JUN26 34.00 P 1.73 1.73 1.18 1.10 -0.28 50 3 373 -2
29JUN26 35.00 P 2.51 2.51 1.53 1.53 -0.28 51 5 342 -2
29JUN26 36.00 P 0.00 0.00 0.00 1.96 -0.35 50 0 237 0
29JUN26 37.00 P 0.00 0.00 0.00 2.50 -0.40 51 0 340 0
29JUN26 38.00 P 0.00 0.00 0.00 3.11 -0.49 51 1 113 +1
29JUN26 39.00 P 0.00 0.00 0.00 3.62 -0.70 48 0 95 0
29JUN26 40.00 P 4.20 4.50 4.20 4.31 -0.78 47 5 234 +5
29JUN26 41.00 P 5.45 5.45 5.45 5.22 -0.68 51 40 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.03 -0.71 50 0 18 0
29JUN26 43.00 P 6.97 6.97 6.97 6.97 -0.59 54 20 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.84 -0.62 54 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 8.72 -0.64 53 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.66 -0.64 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.62 -0.62 55 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.57 -0.63 55 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.53 -0.68 55 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.55 -0.66 60 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.01 -0.67 64 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.42 -0.74 50 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.98 -0.67 73 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.41 -0.73 50 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.92 -0.72 69 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.46 -0.68 87 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.90 -0.73 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.39 -0.74 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.95 -0.68 100 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.39 -0.73 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.89 -0.73 76 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.38 -0.73 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.89 -0.72 94 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.37 -0.74 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.93 -0.68 121 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.36 -0.74 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 7 0
30JUL26 27.00 P 0.33 0.33 0.33 0.22 -0.06 50 15 15 +14
30JUL26 28.00 P 0.00 0.00 0.00 0.32 -0.09 50 0 10 0
30JUL26 29.00 P 0.00 0.00 0.00 0.46 -0.11 50 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.64 -0.13 50 0 5 0
30JUL26 31.00 P 0.00 0.00 0.00 0.86 -0.17 50 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 1.12 -0.22 49 0 50 0
30JUL26 33.00 P 1.95 1.95 1.95 1.44 -0.25 49 5 190 +5
30JUL26 34.00 P 0.00 0.00 0.00 1.82 -0.27 50 0 343 0
30JUL26 35.00 P 0.00 0.00 0.00 2.26 -0.30 50 0 67 0
30JUL26 36.00 P 0.00 0.00 0.00 2.76 -0.31 50 0 161 0
30JUL26 37.00 P 0.00 0.00 0.00 3.31 -0.33 50 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 3.91 -0.37 51 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 4.56 -0.62 51 0 46 0
30JUL26 40.00 P 0.00 0.00 0.00 5.34 -0.57 53 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 5.99 -0.44 52 1 24 0
30JUL26 42.00 P 0.00 0.00 0.00 6.81 -0.42 53 1 12 0
30JUL26 43.00 P 0.00 0.00 0.00 7.61 -0.44 53 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.48 -0.42 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.21 -0.56 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.06 -0.58 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.09 -0.44 56 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.88 -0.61 54 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.83 -0.60 55 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.32 -0.08 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.44 -0.12 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.60 -0.14 50 0 21 0
28AUG26 29.00 P 0.00 0.00 0.00 0.79 -0.17 50 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 1.02 -0.20 50 0 25 0
28AUG26 31.00 P 1.76 1.76 1.35 1.29 -0.24 50 10 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.60 -0.26 50 0 29 0
28AUG26 33.00 P 0.00 0.00 0.00 1.97 -0.30 50 0 40 0
28AUG26 34.00 P 0.00 0.00 0.00 2.39 -0.30 50 0 25 0
28AUG26 35.00 P 0.00 0.00 0.00 2.86 -0.32 50 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 3.38 -0.31 51 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 3.91 -0.34 50 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 4.51 -0.35 51 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 5.15 -0.38 51 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 5.82 -0.43 51 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 6.66 -0.31 53 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 7.33 -0.41 52 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 8.18 -0.35 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.96 -0.39 54 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 9.80 -0.39 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.61 -0.43 55 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.45 -0.46 55 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.38 -0.43 56 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.20 -0.50 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.03 50 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.04 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.05 50 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.08 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 -0.10 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.88 -0.11 49 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 1.11 -0.14 50 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.38 -0.15 49 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.68 -0.19 49 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.02 -0.22 49 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 2.40 -0.25 49 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 2.84 -0.25 49 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.32 -0.26 49 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 3.84 -0.29 50 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.40 -0.32 50 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.00 -0.34 50 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 5.67 -0.32 51 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 6.34 -0.34 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.15 -0.28 52 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 7.86 -0.32 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.62 -0.34 53 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 9.41 -0.34 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.20 -0.37 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.03 -0.37 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.87 -0.38 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.72 -0.39 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.56 -0.43 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.44 -0.44 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.68 -0.48 55 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.86 -0.63 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.25 -0.61 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.70 -0.57 57 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.13 -0.60 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.54 -0.66 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.02 -0.64 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.48 -0.67 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.98 -0.65 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.39 -0.74 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.89 -0.73 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.38 -0.74 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.99 -0.62 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.37 -0.74 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.93 -0.68 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.36 -0.74 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.02 50 0 289 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.07 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.10 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 -0.13 49 0 38 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 -0.09 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.40 -0.10 50 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.65 -0.14 49 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 -0.14 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.35 -0.15 50 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 2.75 -0.16 50 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.18 -0.18 50 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.64 -0.20 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.15 -0.20 51 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.68 -0.21 51 0 48 0
30DEC26 36.00 P 0.00 0.00 0.00 5.20 -0.26 51 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 5.78 -0.28 51 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 6.39 -0.30 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.03 -0.31 52 0 77 0
30DEC26 40.00 P 8.02 8.02 8.02 7.70 -0.32 52 10 77 0
30DEC26 41.00 P 0.00 0.00 0.00 8.40 -0.33 52 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 9.09 -0.36 52 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.81 -0.39 53 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.57 -0.39 53 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.34 -0.39 53 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.11 -0.42 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.93 -0.41 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.76 -0.41 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.59 -0.41 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.43 -0.42 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.50 -0.51 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.72 -0.51 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.02 -0.47 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.35 -0.43 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.52 -0.59 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.98 -0.46 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.28 -0.57 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.68 -0.59 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.15 -0.57 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.60 -0.58 59 0 0 0
30MAR27 25.00 P 1.45 1.45 1.45 1.35 -0.10 48 4 85 +4
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.11 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 -0.11 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.21 -0.16 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.57 -0.16 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.95 -0.18 48 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.40 -0.18 49 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.85 -0.20 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.34 -0.21 49 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.86 -0.22 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.39 -0.25 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.98 -0.23 50 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 6.60 -0.22 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.17 -0.28 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.81 -0.30 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.49 -0.29 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.17 -0.31 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.92 -0.29 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.62 -0.31 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.35 -0.34 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.12 -0.33 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.84 -0.39 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.66 -0.36 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.45 -0.38 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.21 -0.41 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.10 -0.37 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.17 -0.42 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.26 -0.50 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.45 -0.52 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.84 -0.34 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.10 -0.40 55 0 0 0
TOTAL PUT 385 16,477 -93
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$ 7.61
28MAY26 5.25 C 0.00 0.00 0.00 2.36 -0.18 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.11 -0.18 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.86 -0.18 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.61 -0.18 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.36 -0.18 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.11 -0.18 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.86 -0.18 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.62 -0.18 70 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.41 -0.16 78 0 15 0
28MAY26 7.50 C 0.14 0.17 0.14 0.23 -0.14 75 14 17 +10
28MAY26 7.75 C 0.07 0.07 0.07 0.10 -0.12 70 2 133 0
28MAY26 8.00 C 0.02 0.02 0.01 0.04 -0.07 72 73 108 -8
28MAY26 8.25 C 0.01 0.01 0.01 0.01 -0.04 69 7 107 -2
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 331 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 178 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 342 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 452 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 155 0 332 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 169 0 356 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 184 0 424 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 210 0 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 235 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 259 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 281 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 301 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 321 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 340 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 358 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 375 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 464 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 -0.17 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.17 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 -0.17 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.63 -0.21 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 -0.17 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.19 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 -0.16 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 -0.15 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.69 -0.13 52 0 0 0
29JUN26 7.50 C 0.53 0.53 0.53 0.56 -0.11 53 1 32 +1
29JUN26 7.75 C 0.40 0.40 0.40 0.44 -0.10 53 1 16 +1
29JUN26 8.00 C 0.33 0.33 0.33 0.33 -0.09 52 4 248 +4
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.06 53 0 42 0
29JUN26 8.50 C 0.13 0.13 0.13 0.19 -0.06 52 15 104 -2
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.05 52 0 67 0
29JUN26 9.00 C 0.11 0.11 0.11 0.11 -0.04 53 4 215 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.03 53 0 291 0
29JUN26 9.50 C 0.04 0.04 0.04 0.06 -0.03 54 15 719 0
29JUN26 9.75 C 0.04 0.04 0.04 0.04 -0.02 53 15 273 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 801 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 607 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 159 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.39 -0.20 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.18 -0.18 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.94 -0.19 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.73 -0.18 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.53 -0.17 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.34 -0.16 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.17 -0.15 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.01 -0.13 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.87 -0.10 52 0 0 0
30JUL26 7.50 C 0.68 0.68 0.68 0.73 -0.12 51 15 30 +15
30JUL26 7.75 C 0.00 0.00 0.00 0.62 -0.09 52 0 71 0
30JUL26 8.00 C 0.40 0.40 0.40 0.52 -0.08 52 1 80 +1
30JUL26 8.25 C 0.00 0.00 0.00 0.44 -0.07 52 0 42 0
30JUL26 8.50 C 0.00 0.00 0.00 0.36 -0.07 52 0 30 0
30JUL26 8.75 C 0.24 0.24 0.24 0.30 -0.06 52 3 150 +3
30JUL26 9.00 C 0.00 0.00 0.00 0.25 -0.05 52 0 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.20 -0.04 52 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.13 -0.03 52 0 62 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 254 0
30JUL26 11.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
28AUG26 5.25 C 0.00 0.00 0.00 2.46 -0.19 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.24 -0.18 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.02 -0.19 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.84 -0.16 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.63 -0.18 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.46 -0.16 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.29 -0.16 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.15 -0.14 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.03 -0.11 54 0 0 0
28AUG26 7.50 C 0.86 0.87 0.84 0.91 -0.10 54 75 75 +75
28AUG26 7.75 C 0.73 0.73 0.73 0.79 -0.09 53 15 31 +15
28AUG26 8.00 C 0.00 0.00 0.00 0.69 -0.08 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.60 -0.07 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.52 -0.07 54 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.46 -0.05 54 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.39 -0.06 54 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.34 -0.05 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.29 -0.05 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.25 -0.04 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 17 0
28AUG26 10.50 C 0.00 0.00 0.00 0.15 -0.03 53 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.53 -0.17 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.32 -0.17 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.16 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 -0.16 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 -0.16 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 -0.15 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 -0.14 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.28 -0.12 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 -0.13 52 0 0 0
29SEP26 7.50 C 0.94 1.00 0.94 1.01 -0.11 52 30 30 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.92 -0.08 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.09 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 -0.07 53 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.06 53 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 -0.04 53 0 300 0
29SEP26 9.00 C 0.47 0.47 0.47 0.50 -0.05 53 30 2,250 +30
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.05 53 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.05 53 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.04 53 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 -0.03 53 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 -0.02 54 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.02 53 0 189 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.02 53 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 50 0
29SEP26 13.50 C 0.07 0.07 0.07 0.05 0.00 54 5 31 +5
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 54 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 54 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.70 -0.17 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.54 -0.13 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 -0.16 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 -0.15 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 -0.14 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 -0.14 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 -0.13 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.56 -0.12 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 -0.09 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.09 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 -0.09 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 -0.09 52 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 -0.08 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.08 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.07 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.07 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.07 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 -0.08 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 -0.08 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.39 -0.06 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 -0.07 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.06 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.06 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 45 0
30DEC26 14.50 C 0.13 0.13 0.13 0.11 -0.03 52 1 7 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.88 -0.16 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.70 -0.16 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.53 -0.15 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.37 -0.15 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.22 -0.14 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.08 -0.13 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.94 -0.13 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.81 -0.13 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.69 -0.12 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 -0.12 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.47 -0.11 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.36 -0.11 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.29 -0.09 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 -0.10 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 -0.07 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 -0.07 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.06 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 -0.07 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 -0.06 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.07 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 -0.06 53 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 -0.05 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 -0.04 52 0 23 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 -0.04 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.03 52 0 16 0
TOTAL CALL 326 18,623 +179
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 197 0 7 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 171 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 146 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 86 0
28MAY26 7.00 P 0.03 0.03 0.03 0.02 +0.01 85 4 90 0
28MAY26 7.25 P 0.12 0.12 0.12 0.04 0.00 72 2 586 +2
28MAY26 7.50 P 0.00 0.00 0.00 0.11 +0.02 71 0 503 0
28MAY26 7.75 P 0.24 0.24 0.24 0.24 +0.06 70 20 938 0
28MAY26 8.00 P 0.59 0.59 0.44 0.44 +0.12 79 167 391 -50
28MAY26 8.25 P 0.90 0.90 0.80 0.67 +0.16 91 53 301 0
28MAY26 8.50 P 0.00 0.00 0.00 0.92 +0.19 114 0 478 0
28MAY26 8.75 P 0.00 0.00 0.00 1.17 +0.20 136 0 217 -115
28MAY26 9.00 P 1.45 1.45 1.45 1.41 +0.18 143 1 97 -108
28MAY26 9.25 P 0.00 0.00 0.00 1.69 +0.21 196 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 1.95 +0.22 225 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 2.20 +0.22 244 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.44 +0.21 251 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.94 +0.21 283 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.46 +0.23 338 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 3.96 +0.23 367 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.48 +0.25 417 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.98 +0.25 443 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.46 +0.24 446 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.99 +0.26 504 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.47 +0.24 504 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.95 +0.22 497 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.41 +0.18 434 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.98 +0.25 578 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.48 +0.25 596 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.98 +0.25 614 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.47 +0.24 619 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.99 +0.26 662 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 10.48 +0.25 665 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.93 +0.20 598 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 54 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 28 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 53 0 47 0
29JUN26 6.50 P 0.12 0.12 0.12 0.10 +0.02 53 15 124 +15
29JUN26 6.75 P 0.16 0.16 0.16 0.15 +0.02 52 15 179 +15
29JUN26 7.00 P 0.30 0.30 0.25 0.22 +0.03 52 27 172 +2
29JUN26 7.25 P 0.34 0.34 0.34 0.31 +0.04 52 5 483 0
29JUN26 7.50 P 0.42 0.46 0.42 0.41 +0.05 51 13 194 +13
29JUN26 7.75 P 0.57 0.60 0.54 0.54 +0.06 50 160 245 +150
29JUN26 8.00 P 0.76 0.76 0.73 0.70 +0.08 51 55 116 +54
29JUN26 8.25 P 0.00 0.00 0.00 0.90 +0.12 55 0 80 0
29JUN26 8.50 P 1.17 1.17 1.17 1.06 +0.11 51 9 177 -9
29JUN26 8.75 P 0.00 0.00 0.00 1.27 +0.13 53 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 +0.16 59 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.71 +0.14 54 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 +0.19 63 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.20 +0.18 62 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 2.44 +0.19 64 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 +0.22 75 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.46 +0.23 86 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.96 +0.23 93 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.48 +0.25 105 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.98 +0.25 112 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.46 +0.23 113 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.99 +0.26 126 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.47 +0.24 127 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.95 +0.21 126 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.42 +0.19 119 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.98 +0.25 146 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.48 +0.25 151 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.98 +0.25 155 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.47 +0.24 156 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.99 +0.26 167 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.48 +0.25 168 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.95 +0.22 162 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.44 +0.21 162 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.98 +0.25 179 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.43 +0.20 164 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.44 +0.21 175 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.43 +0.20 177 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.46 +0.23 196 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.44 +0.21 194 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.44 +0.21 199 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.43 +0.20 200 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.43 +0.20 205 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 +0.02 53 0 169 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 +0.02 52 0 49 0
30JUL26 6.50 P 0.00 0.00 0.00 0.21 +0.03 52 0 285 0
30JUL26 6.75 P 0.00 0.00 0.00 0.29 +0.05 52 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.37 +0.04 52 0 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 +0.05 51 0 90 0
30JUL26 7.50 P 0.00 0.00 0.00 0.60 +0.08 52 0 52 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 +0.07 51 0 179 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 +0.09 51 0 240 0
30JUL26 8.25 P 0.00 0.00 0.00 1.07 +0.13 54 0 137 0
30JUL26 8.50 P 0.00 0.00 0.00 1.23 +0.13 53 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.44 +0.15 55 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.62 +0.14 54 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.83 +0.15 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.06 +0.17 56 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.28 +0.18 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 +0.18 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.95 +0.17 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.46 +0.21 64 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.96 +0.23 69 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.48 +0.25 78 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.98 +0.25 83 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.46 +0.23 84 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.10 +0.02 54 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.14 +0.02 54 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 0.19 +0.03 54 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.26 +0.04 54 0 17 0
28AUG26 6.50 P 0.35 0.35 0.35 0.33 +0.04 54 15 30 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.41 +0.04 53 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.52 +0.06 54 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 0.61 +0.06 53 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 +0.07 53 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.87 +0.07 53 0 31 0
28AUG26 8.00 P 0.00 0.00 0.00 1.02 +0.09 53 0 46 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 +0.09 53 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.37 +0.12 54 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 +0.16 56 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.76 +0.15 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.96 +0.16 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.16 +0.16 56 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 2.38 +0.18 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.56 +0.15 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.01 +0.16 55 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.48 +0.18 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.96 +0.20 59 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.48 +0.24 66 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.98 +0.25 71 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.46 +0.23 72 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 +0.03 53 0 1 0
29SEP26 6.00 P 0.29 0.29 0.29 0.27 +0.04 54 15 18 +14
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.05 54 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.05 53 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 +0.05 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.05 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.09 54 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.08 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.09 53 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.08 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 +0.09 52 0 2,638 0
29SEP26 8.50 P 1.52 1.52 1.52 1.45 +0.10 52 1 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.13 53 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.12 53 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 +0.16 55 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.14 54 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.15 54 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.16 55 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 +0.16 54 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 +0.16 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.17 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.48 +0.21 59 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 +0.25 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 +0.23 64 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.99 +0.26 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.47 +0.24 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 +0.21 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.42 +0.19 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.98 +0.25 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.48 +0.25 84 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.98 +0.25 87 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.47 +0.24 88 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.99 +0.26 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.48 +0.25 94 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.95 +0.22 92 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.44 +0.21 92 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.98 +0.25 101 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.43 +0.20 94 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.44 +0.21 100 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.43 +0.20 102 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.46 +0.23 111 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.44 +0.21 111 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 0.00 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 +0.02 52 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.04 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 +0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 +0.05 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.85 +0.06 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 +0.07 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.07 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 +0.06 51 0 0 0
30DEC26 8.00 P 1.50 1.50 1.50 1.37 0.00 51 2 206 +2
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.07 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.09 51 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 +0.10 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.12 52 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.12 52 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.12 52 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.14 52 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 2.83 +0.14 52 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 +0.15 52 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.66 +0.15 52 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.09 +0.15 52 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.51 +0.13 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.00 +0.17 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.47 +0.19 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.99 +0.23 57 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.47 +0.22 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.95 +0.21 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.42 +0.18 56 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.98 +0.25 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.48 +0.25 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.98 +0.25 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.47 +0.23 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.99 +0.26 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.48 +0.25 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.95 +0.22 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.44 +0.21 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.98 +0.25 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.43 +0.20 77 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.44 +0.21 81 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.44 +0.21 84 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.03 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.04 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.04 53 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 +0.05 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 +0.05 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 +0.05 53 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 +0.05 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 +0.05 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 +0.03 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 +0.04 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.08 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 +0.12 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 +0.11 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 +0.13 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.10 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 +0.12 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.46 +0.15 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.15 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.83 +0.15 53 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 +0.15 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.39 +0.14 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.79 +0.13 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.21 +0.14 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.64 +0.15 51 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.08 +0.15 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.54 +0.17 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.00 +0.17 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.47 +0.17 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.95 +0.17 51 0 0 0
TOTAL PUT 579 17,324 0
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$ 7.30
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 0.00 0.00 0.00 0.08 -0.03 23 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 179 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 303 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 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 -0.01 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.01 18 0 1 0
29JUN26 7.50 C 0.04 0.04 0.04 0.05 0.00 19 15 75 +15
29JUN26 7.75 C 0.03 0.03 0.03 0.02 0.00 20 4 416 +4
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 0.00 20 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 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 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
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 2.50 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 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 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 -0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
30DEC26 7.00 C 0.47 0.47 0.47 0.55 -0.01 19 3 3 +3
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 0.00 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
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 23 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 2.30 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 -0.01 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 -0.01 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.14 -0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 18 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 21 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 22 2,260 +22
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 156 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 0.00 31 0 424 0
28MAY26 7.75 P 0.00 0.00 0.00 0.46 +0.01 56 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 31 -74
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 1.24 +0.04 156 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.48 +0.03 166 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 +0.03 185 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 +0.03 204 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.23 +0.03 222 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 +0.03 238 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 +0.03 253 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.23 +0.03 283 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.73 +0.03 312 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.23 +0.03 339 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.73 +0.03 362 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 6.75 P 0.05 0.05 0.05 0.04 0.00 19 1 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 18 0 172 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 0.00 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.01 21 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.01 20 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 +0.01 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.02 26 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.03 39 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.03 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.03 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.02 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.02 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.02 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 +0.02 66 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.39 +0.02 73 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.89 +0.02 80 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.39 +0.02 87 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.89 +0.02 93 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.50 P 0.04 0.04 0.04 0.04 +0.01 20 1 1 +1
30JUL26 6.75 P 0.09 0.09 0.09 0.08 0.00 19 50 69 +50
30JUL26 7.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 307 0
30JUL26 7.25 P 0.00 0.00 0.00 0.28 +0.01 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.46 +0.01 20 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 +0.01 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 +0.01 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.12 +0.01 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 +0.02 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 +0.02 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 +0.03 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 +0.02 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 +0.02 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 +0.02 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.89 +0.02 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 22 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 0.07 +0.01 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 314 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 +0.02 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.89 +0.01 19 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 +0.02 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.64 +0.02 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.89 +0.02 32 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.14 +0.02 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.39 +0.01 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.64 +0.01 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.89 +0.01 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 21 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 0.00 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 0.00 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.01 27 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.01 30 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.01 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.02 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.01 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 +0.01 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.47 +0.02 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.97 +0.02 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 +0.01 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.97 +0.01 67 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 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 0.00 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 0.00 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 0.00 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 0.00 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 +0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 +0.02 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.97 +0.01 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.47 +0.01 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.97 +0.01 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 0.20 +0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 +0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 +0.02 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 +0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.01 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.47 +0.02 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.98 +0.01 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.47 +0.01 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.97 +0.01 47 0 0 0
TOTAL PUT 52 3,852 -23
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$ 21.44
28MAY26 16.00 C 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.94 -0.11 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.44 -0.11 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.44 -0.11 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.95 -0.10 92 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.45 -0.12 77 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.98 -0.12 85 0 0 0
28MAY26 20.00 C 0.91 0.91 0.91 1.52 -0.13 81 9 9 +9
28MAY26 21.00 C 0.40 0.76 0.36 0.76 -0.14 81 77 163 +76
28MAY26 22.00 C 0.13 0.25 0.13 0.31 -0.10 84 21 264 0
28MAY26 23.00 C 0.04 0.08 0.04 0.09 -0.06 84 10 480 -7
28MAY26 24.00 C 0.01 0.01 0.01 0.02 -0.03 84 17 592 -17
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 481 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 568 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 638 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 155 0 878 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 173 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 189 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 205 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 220 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 235 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 249 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 275 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 323 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.45 -0.10 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.95 -0.11 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.45 -0.11 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.96 -0.12 41 0 0 0
29JUN26 18.00 C 2.82 3.30 2.82 3.52 -0.09 46 10 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.04 -0.12 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.63 -0.11 42 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 2.24 -0.11 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.89 -0.10 42 0 3 0
29JUN26 21.00 C 1.28 1.28 1.28 1.28 -0.08 42 2 4 +2
29JUN26 22.00 C 0.52 0.80 0.52 0.81 -0.12 41 2 12 +1
29JUN26 23.00 C 0.47 0.49 0.43 0.49 -0.07 41 104 427 +90
29JUN26 24.00 C 0.20 0.29 0.20 0.30 -0.06 42 51 574 +51
29JUN26 25.00 C 0.15 0.20 0.15 0.17 -0.03 43 17 489 -15
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 411 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 45 0 527 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 377 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 460 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 5.45 -0.12 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.99 -0.08 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.48 -0.14 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.04 -0.15 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.69 -0.07 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.29 -0.08 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.92 -0.07 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.58 -0.06 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.32 -0.01 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.65 -0.09 40 0 0 0
30JUL26 22.00 C 0.85 0.96 0.85 1.28 +0.01 42 18 65 +15
30JUL26 23.00 C 0.80 0.80 0.80 0.86 -0.06 40 40 70 +40
30JUL26 24.00 C 0.00 0.00 0.00 0.62 -0.03 41 0 178 0
30JUL26 25.00 C 0.00 0.00 0.00 0.44 0.00 42 0 259 0
30JUL26 26.00 C 0.30 0.30 0.30 0.29 0.00 42 1 176 -1
30JUL26 27.00 C 0.00 0.00 0.00 0.19 0.00 42 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.12 0.00 41 0 227 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 0.00 42 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 0.00 42 0 187 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28AUG26 16.00 C 0.00 0.00 0.00 5.54 -0.13 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.10 -0.13 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.67 -0.13 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.27 -0.12 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.89 -0.10 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.53 -0.10 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.18 -0.09 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.85 -0.09 41 0 0 0
28AUG26 20.00 C 2.19 2.19 2.19 2.62 -0.04 43 15 15 +15
28AUG26 21.00 C 1.59 1.76 1.59 2.02 -0.08 41 45 48 +45
28AUG26 22.00 C 1.55 1.57 1.55 1.56 -0.07 41 30 60 +30
28AUG26 23.00 C 1.15 1.15 1.15 1.20 -0.06 41 20 110 +20
28AUG26 24.00 C 0.88 0.93 0.86 0.92 -0.06 42 110 150 +40
28AUG26 25.00 C 0.00 0.00 0.00 0.68 -0.05 42 0 123 0
28AUG26 26.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 88 0
28AUG26 27.00 C 0.00 0.00 0.00 0.36 -0.03 41 0 63 0
28AUG26 28.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 136 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 0.00 42 0 11 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.73 -0.10 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.34 -0.06 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.90 -0.09 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.51 -0.09 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.11 -0.12 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.76 -0.09 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.43 -0.09 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.12 -0.08 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.83 -0.08 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.32 -0.03 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.87 -0.06 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 1.49 -0.07 41 0 77 0
29SEP26 24.00 C 0.00 0.00 0.00 1.20 -0.05 42 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 0.94 -0.04 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 0.72 -0.04 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 6.12 -0.13 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.74 -0.12 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.37 -0.12 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.11 -0.02 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.72 -0.07 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.41 -0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.13 -0.02 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 3.71 -0.14 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.47 -0.08 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.00 -0.05 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.58 -0.06 41 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.19 -0.06 41 0 0 0
30DEC26 24.00 C 1.60 1.60 1.60 1.86 -0.06 41 1 16 0
30DEC26 25.00 C 0.00 0.00 0.00 1.59 -0.05 41 0 22 0
30DEC26 26.00 C 0.00 0.00 0.00 1.33 -0.04 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 -0.04 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 0.93 -0.03 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.77 -0.04 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.02 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.02 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 0.00 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 0.00 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 0.00 41 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 41 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 6.55 -0.11 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.19 -0.12 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.89 -0.06 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.55 -0.06 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.22 -0.07 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.91 -0.07 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.61 -0.07 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.34 -0.06 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.08 -0.05 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.59 -0.05 41 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.14 -0.05 41 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 2.76 -0.03 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.42 -0.03 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.11 -0.04 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.84 -0.05 41 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.60 -0.05 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.39 -0.05 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.20 -0.04 41 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 -0.04 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.51 -0.02 41 0 8 0
TOTAL CALL 600 17,568 +394
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 159 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 33 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 91 0 92 0
28MAY26 19.50 P 0.10 0.10 0.10 0.04 -0.01 86 1 202 +1
28MAY26 20.00 P 0.14 0.14 0.11 0.09 -0.02 85 23 216 +23
28MAY26 21.00 P 0.80 0.80 0.36 0.34 -0.03 84 20 995 +2
28MAY26 22.00 P 1.07 1.17 1.07 0.85 -0.03 81 62 506 -2
28MAY26 23.00 P 2.39 2.39 1.94 1.64 +0.04 81 7 166 -5
28MAY26 24.00 P 3.42 3.42 3.42 2.58 +0.09 86 1 511 -101
28MAY26 25.00 P 0.00 0.00 0.00 3.56 +0.10 0 0 104 -100
28MAY26 26.00 P 0.00 0.00 0.00 4.60 +0.06 149 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 5.60 +0.08 172 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.64 +0.13 219 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.60 +0.09 213 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.64 +0.13 262 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.64 +0.13 282 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.64 +0.11 301 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.58 +0.06 261 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.58 +0.06 276 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.58 +0.06 290 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.58 +0.05 304 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.58 +0.05 318 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 16.60 +0.07 361 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 17.60 +0.07 374 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 18.60 +0.07 388 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 42 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 0.00 43 0 84 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 49 0
29JUN26 19.50 P 0.63 0.63 0.63 0.38 -0.01 42 2 64 0
29JUN26 20.00 P 0.73 0.73 0.55 0.52 -0.01 42 86 364 +86
29JUN26 21.00 P 1.30 1.30 0.94 0.94 +0.01 43 51 400 +1
29JUN26 22.00 P 1.55 1.55 1.49 1.44 +0.01 41 11 428 0
29JUN26 23.00 P 0.00 0.00 0.00 2.22 +0.11 45 0 756 0
29JUN26 24.00 P 0.00 0.00 0.00 2.94 +0.06 42 0 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.90 +0.16 48 0 424 0
29JUN26 26.00 P 0.00 0.00 0.00 4.83 +0.08 51 0 113 0
29JUN26 27.00 P 6.01 6.01 6.01 5.64 -0.06 0 2 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.75 +0.08 56 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 7.76 +0.11 62 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.71 +0.12 59 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 9.71 +0.06 64 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 10.73 +0.08 73 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 11.71 +0.06 73 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 12.73 +0.08 81 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 13.73 +0.08 85 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.72 +0.07 87 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.72 +0.07 91 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.72 +0.07 95 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.72 +0.07 99 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.72 +0.08 102 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.72 +0.09 105 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.70 +0.06 102 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.72 +0.08 111 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.72 +0.08 115 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.72 +0.08 118 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.73 +0.09 123 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.77 +0.13 134 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.77 +0.15 137 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.77 +0.15 140 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.72 +0.10 132 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.11 +0.02 42 0 21 0
30JUL26 17.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.22 +0.02 42 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 39 0
30JUL26 18.50 P 0.41 0.41 0.41 0.40 +0.02 41 2 48 -2
30JUL26 19.00 P 0.62 0.62 0.55 0.51 +0.01 41 45 150 +45
30JUL26 19.50 P 0.00 0.00 0.00 0.66 +0.01 41 0 17 0
30JUL26 20.00 P 1.11 1.11 0.92 0.83 +0.01 40 19 118 -15
30JUL26 21.00 P 1.43 1.43 1.40 1.26 +0.02 40 17 137 +15
30JUL26 22.00 P 0.00 0.00 0.00 1.78 +0.02 40 0 232 0
30JUL26 23.00 P 0.00 0.00 0.00 2.41 -0.01 39 0 338 0
30JUL26 24.00 P 0.00 0.00 0.00 3.22 +0.10 41 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 4.03 +0.10 41 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 4.99 +0.10 46 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 5.90 +0.11 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.83 +0.11 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.76 +0.08 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.75 +0.09 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.74 +0.09 53 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.74 +0.09 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.74 +0.09 60 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.74 +0.09 63 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.28 0.00 41 0 9 0
28AUG26 17.50 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
28AUG26 18.00 P 0.61 0.61 0.61 0.48 +0.01 42 15 16 +15
28AUG26 18.50 P 0.00 0.00 0.00 0.61 0.00 41 0 17 0
28AUG26 19.00 P 0.00 0.00 0.00 0.76 0.00 41 0 31 0
28AUG26 19.50 P 0.96 0.96 0.93 0.93 +0.01 42 5 42 +5
28AUG26 20.00 P 1.35 1.35 1.35 1.12 +0.02 41 15 154 +15
28AUG26 21.00 P 0.00 0.00 0.00 1.56 +0.02 41 0 70 0
28AUG26 22.00 P 0.00 0.00 0.00 2.10 +0.02 41 0 68 0
28AUG26 23.00 P 0.00 0.00 0.00 2.75 +0.04 41 0 15 0
28AUG26 24.00 P 3.97 3.97 3.97 3.44 +0.04 41 3 8 +1
28AUG26 25.00 P 0.00 0.00 0.00 4.29 +0.04 43 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 5.10 +0.03 43 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.97 +0.03 43 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 6.94 +0.11 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.87 +0.12 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.81 +0.12 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.75 +0.08 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.78 +0.12 52 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.74 +0.09 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.74 +0.09 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 0.00 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 +0.01 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 +0.02 42 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.02 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 0.00 41 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.16 +0.01 41 0 10 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 +0.01 41 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.82 +0.03 41 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 2.35 +0.03 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.99 +0.04 41 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.71 +0.02 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 4.48 +0.04 42 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 5.28 +0.04 43 0 30 0
29SEP26 27.00 P 6.15 6.15 6.15 6.15 +0.07 43 2 34 +2
29SEP26 28.00 P 0.00 0.00 0.00 6.98 +0.03 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.92 +0.08 44 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.85 +0.09 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.83 +0.12 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.80 +0.12 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.79 +0.13 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.78 +0.13 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.78 +0.13 54 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 14.78 +0.13 57 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 15.78 +0.13 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.77 +0.12 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.77 +0.12 63 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.77 +0.12 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.76 +0.11 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.76 +0.12 68 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.77 +0.13 71 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.77 +0.13 72 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.77 +0.13 74 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.77 +0.13 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 +0.01 41 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.01 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.10 +0.01 41 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.26 -0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 0.00 41 0 9 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 0.00 40 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 0.00 40 0 22 0
30DEC26 21.00 P 2.49 2.49 2.49 2.35 +0.03 40 2 44 +2
30DEC26 22.00 P 0.00 0.00 0.00 2.90 +0.04 40 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 3.51 +0.04 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 4.19 +0.05 40 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 4.94 +0.04 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.71 +0.05 41 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.51 +0.05 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 7.29 +0.01 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 +0.04 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 9.05 +0.05 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.95 +0.05 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.92 +0.12 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.85 +0.12 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.79 +0.13 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.78 +0.10 44 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.78 +0.13 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.78 +0.13 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.77 +0.12 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.77 +0.12 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.77 +0.12 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.76 +0.11 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.76 +0.12 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
30MAR27 16.50 P 1.10 1.10 1.10 0.96 +0.01 41 1 1 +1
30MAR27 17.00 P 0.00 0.00 0.00 1.10 +0.01 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 0.00 41 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 +0.01 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.63 +0.01 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 0.00 40 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 2.03 +0.01 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.26 +0.01 40 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.85 +0.05 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.29 +0.01 40 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 3.91 +0.02 40 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.58 +0.03 40 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 5.29 +0.04 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 6.03 +0.03 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.80 +0.04 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.62 +0.06 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.43 +0.05 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.28 +0.06 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.15 +0.09 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.04 +0.10 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.94 +0.10 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.84 +0.07 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.78 +0.08 39 0 0 0
TOTAL PUT 392 12,840 -11
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$ 45.80
28MAY26 21.00 C 0.00 0.00 0.00 24.94 +0.23 553 0 500 0
28MAY26 22.00 C 0.00 0.00 0.00 23.94 +0.23 523 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 22.94 +0.22 495 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 21.94 +0.22 467 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 20.94 +0.22 441 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.94 +0.22 416 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.94 +0.22 391 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.94 +0.22 368 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.94 +0.22 345 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.94 +0.21 323 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.94 +0.22 301 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 13.95 +0.23 284 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 12.95 +0.23 263 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 11.89 +0.17 220 0 910 0
28MAY26 35.00 C 0.00 0.00 0.00 10.97 +0.24 229 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 9.97 +0.23 210 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.98 +0.30 193 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.00 +0.30 178 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.02 +0.28 162 0 1 0
28MAY26 40.00 C 4.34 6.38 4.34 6.06 +0.26 149 329 390 +40
28MAY26 41.00 C 0.00 0.00 0.00 5.13 +0.13 139 0 145 0
28MAY26 42.00 C 0.00 0.00 0.00 4.17 +0.05 123 0 1,640 0
28MAY26 43.00 C 2.25 2.25 2.25 3.40 +0.06 124 30 835 +30
28MAY26 44.00 C 1.68 2.70 1.68 2.66 +0.05 120 184 1,628 -1
28MAY26 45.00 C 1.30 2.40 1.17 1.98 -0.02 115 388 2,116 +1
28MAY26 46.00 C 0.82 1.80 0.82 1.48 -0.01 116 435 2,703 -63
28MAY26 47.00 C 0.66 1.35 0.56 1.08 -0.01 117 681 1,932 -10
28MAY26 48.00 C 0.40 1.00 0.40 0.76 -0.03 117 352 2,250 +203
28MAY26 49.00 C 0.28 0.77 0.28 0.54 -0.02 119 527 2,059 +254
28MAY26 50.00 C 0.22 0.54 0.19 0.38 -0.01 121 668 3,607 +203
28MAY26 52.50 C 0.14 0.22 0.14 0.15 +0.01 126 365 4,676 +68
28MAY26 55.00 C 0.11 0.11 0.05 0.06 +0.01 132 108 4,450 -46
28MAY26 57.50 C 0.02 0.04 0.02 0.03 +0.01 142 81 3,020 -10
28MAY26 60.00 C 0.02 0.02 0.02 0.01 0.00 143 298 4,877 -298
28MAY26 62.50 C 0.03 0.03 0.03 0.01 0.00 162 2 2,883 0
28MAY26 65.00 C 0.02 0.02 0.02 0.01 0.00 180 2 1,734 -2
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 197 0 1,171 0
28MAY26 70.00 C 0.01 0.01 0.01 0.01 0.00 213 2 1,135 -1
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 228 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 243 0 216 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 257 0 217 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 271 0 357 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 284 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 297 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 309 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 320 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 332 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 343 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 354 0 85 -3
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 364 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 374 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 384 0 82 0
29MAY26 36.00 C 0.00 0.00 0.00 9.98 +0.22 173 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 8.99 +0.18 159 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 8.01 +0.28 146 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 7.04 +0.26 135 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 6.09 +0.23 126 0 2 0
29MAY26 41.00 C 0.00 0.00 0.00 5.21 +0.16 122 0 0 0
29MAY26 42.00 C 0.00 0.00 0.00 4.34 +0.14 116 0 0 0
29MAY26 43.00 C 2.37 2.37 2.37 3.49 +0.14 108 30 127 0
29MAY26 44.00 C 1.81 2.90 1.81 2.81 +0.10 108 407 432 +36
29MAY26 45.00 C 1.43 2.39 1.39 2.17 +0.06 105 196 488 +120
29MAY26 46.00 C 0.94 1.92 0.92 1.63 +0.03 103 249 1,090 +165
29MAY26 47.00 C 0.74 1.47 0.74 1.20 -0.01 103 234 1,084 -60
29MAY26 48.00 C 0.54 1.13 0.50 0.86 -0.03 102 344 706 +289
29MAY26 49.00 C 0.79 0.82 0.53 0.60 -0.05 102 108 417 +92
29MAY26 50.00 C 0.26 0.63 0.25 0.41 -0.05 102 249 623 +201
29MAY26 52.50 C 0.11 0.28 0.11 0.15 -0.04 103 149 406 +103
29MAY26 55.00 C 0.10 0.10 0.10 0.06 -0.02 108 14 675 +14
29MAY26 57.50 C 0.00 0.00 0.00 0.03 0.00 116 0 122 0
29MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 117 0 130 0
29MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 9.00 - 86 0 0 -
05JUN26 38.00 C 0.00 0.00 0.00 8.01 - 78 0 0 -
05JUN26 39.00 C 0.00 0.00 0.00 7.04 - 72 0 0 -
05JUN26 40.00 C 0.00 0.00 0.00 6.11 - 69 0 0 -
05JUN26 41.00 C 0.00 0.00 0.00 5.40 - 76 0 0 -
05JUN26 42.00 C 0.00 0.00 0.00 4.60 - 74 0 0 -
05JUN26 43.00 C 0.00 0.00 0.00 3.79 - 70 0 0 -
05JUN26 44.00 C 2.23 3.12 2.20 3.18 - 72 432 429 -
05JUN26 45.00 C 1.74 2.58 1.74 2.58 - 71 224 223 -
05JUN26 46.00 C 1.37 2.29 1.37 2.06 - 70 97 60 -
05JUN26 47.00 C 1.06 1.75 1.06 1.61 - 70 418 418 -
05JUN26 48.00 C 0.88 1.49 0.88 1.24 - 69 116 116 -
05JUN26 49.00 C 1.17 1.18 0.88 0.93 - 68 3 3 -
05JUN26 50.00 C 0.48 0.92 0.48 0.69 - 68 146 143 -
05JUN26 52.50 C 0.25 0.51 0.25 0.29 - 67 92 90 -
05JUN26 55.00 C 0.20 0.27 0.20 0.11 - 66 16 14 -
05JUN26 57.50 C 0.00 0.00 0.00 0.04 - 66 0 0 -
05JUN26 60.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
05JUN26 62.50 C 0.07 0.07 0.05 0.01 - 72 3 3 -
29JUN26 21.00 C 0.00 0.00 0.00 24.94 +0.15 129 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.98 +0.19 129 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.06 +0.27 133 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.06 +0.27 125 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.94 +0.15 101 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.98 +0.18 101 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.06 +0.26 104 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.07 +0.26 99 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.95 +0.08 78 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.02 +0.14 82 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.09 +0.23 82 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.10 +0.21 77 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.12 +0.20 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.15 +0.20 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.23 +0.24 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.24 +0.19 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.31 +0.18 60 0 0 0
29JUN26 38.00 C 8.06 8.06 8.06 8.41 +0.25 58 19 19 +18
29JUN26 39.00 C 7.25 7.25 7.25 7.55 +0.15 57 30 30 +30
29JUN26 40.00 C 6.90 6.95 6.90 6.72 +0.14 55 152 436 +120
29JUN26 41.00 C 6.31 6.31 6.31 5.93 +0.11 54 1 191 0
29JUN26 42.00 C 0.00 0.00 0.00 5.20 +0.12 54 0 285 0
29JUN26 43.00 C 3.55 3.55 3.37 4.53 +0.04 53 120 730 +60
29JUN26 44.00 C 2.98 4.11 2.88 3.97 +0.15 54 478 920 +229
29JUN26 45.00 C 2.42 3.65 2.42 3.33 +0.01 52 468 2,567 +363
29JUN26 46.00 C 2.20 3.22 2.08 2.90 +0.08 53 712 6,583 +272
29JUN26 47.00 C 1.85 2.73 1.80 2.47 +0.07 53 302 1,697 +93
29JUN26 48.00 C 1.52 2.32 1.52 2.09 +0.01 54 157 2,006 +154
29JUN26 49.00 C 1.36 2.02 1.33 1.78 +0.01 54 201 3,068 -47
29JUN26 50.00 C 1.10 1.73 1.08 1.50 0.00 54 504 6,336 +178
29JUN26 52.50 C 0.80 1.20 0.76 0.97 -0.01 55 432 4,971 -81
29JUN26 55.00 C 0.50 0.85 0.50 0.62 0.00 56 792 2,953 +710
29JUN26 57.50 C 0.38 0.61 0.34 0.39 0.00 57 1,464 14,461 +357
29JUN26 60.00 C 0.28 0.42 0.24 0.25 0.00 58 258 15,452 +84
29JUN26 62.50 C 0.25 0.25 0.25 0.16 0.00 59 10 5,624 +10
29JUN26 65.00 C 0.19 0.25 0.19 0.11 +0.01 61 114 4,174 +109
29JUN26 67.50 C 0.15 0.15 0.15 0.07 0.00 61 20 1,749 0
29JUN26 70.00 C 0.11 0.12 0.11 0.05 0.00 63 5 2,369 -5
29JUN26 72.50 C 0.09 0.09 0.09 0.03 0.00 63 180 1,344 +100
29JUN26 75.00 C 0.08 0.08 0.08 0.02 0.00 64 91 12,108 +91
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,177 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,952 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,904 0
29JUN26 90.00 C 0.02 0.02 0.02 0.01 0.00 79 1 3,111 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 107 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 111 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 25.05 +0.26 118 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 23.98 +0.19 105 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.06 +0.27 106 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.06 +0.25 100 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.06 +0.27 95 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.00 +0.20 84 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.06 +0.24 84 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.07 +0.26 80 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.98 +0.11 68 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.09 +0.21 71 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.11 +0.23 67 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.15 +0.23 65 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.19 +0.22 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.24 +0.21 59 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.32 +0.21 58 0 0 0
30JUL26 36.00 C 10.12 10.12 10.12 10.41 +0.19 56 30 32 +30
30JUL26 37.00 C 0.00 0.00 0.00 9.54 +0.19 55 0 1 0
30JUL26 38.00 C 8.40 8.40 8.40 8.67 +0.23 53 30 30 +30
30JUL26 39.00 C 0.00 0.00 0.00 7.73 +0.07 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.19 +0.26 53 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 6.28 +0.04 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.63 +0.03 49 0 206 0
30JUL26 43.00 C 4.04 4.18 4.04 5.15 +0.11 51 54 563 +6
30JUL26 44.00 C 3.73 4.43 3.73 4.59 +0.11 51 108 534 +30
30JUL26 45.00 C 3.00 4.32 3.00 4.04 -0.01 50 315 819 +307
30JUL26 46.00 C 2.80 3.86 2.80 3.60 +0.06 50 308 907 +86
30JUL26 47.00 C 2.57 3.47 2.57 3.18 +0.06 50 422 1,058 +115
30JUL26 48.00 C 2.65 3.10 2.65 2.83 +0.04 51 216 5,980 +29
30JUL26 49.00 C 2.62 2.77 2.40 2.49 0.00 51 215 2,748 +57
30JUL26 50.00 C 1.80 2.51 1.80 2.21 0.00 51 172 1,080 +67
30JUL26 52.50 C 1.42 1.91 1.42 1.62 0.00 52 388 2,309 -1
30JUL26 55.00 C 0.95 1.35 0.95 1.18 0.00 52 34 5,618 +2
30JUL26 57.50 C 0.71 1.06 0.71 0.86 0.00 53 70 2,453 -14
30JUL26 60.00 C 0.68 0.68 0.58 0.63 +0.01 54 57 4,549 +25
30JUL26 62.50 C 0.45 0.59 0.45 0.46 +0.01 55 130 1,226 +100
30JUL26 65.00 C 0.36 0.50 0.36 0.34 +0.01 55 34 2,043 +17
30JUL26 67.50 C 0.26 0.26 0.26 0.25 +0.01 56 4 831 0
30JUL26 70.00 C 0.00 0.00 0.00 0.19 +0.01 57 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.14 +0.01 57 0 98 0
30JUL26 75.00 C 0.00 0.00 0.00 0.11 +0.01 58 0 242 0
28AUG26 21.00 C 0.00 0.00 0.00 25.05 +0.26 102 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.05 +0.25 96 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.06 +0.26 92 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.06 +0.25 87 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.06 +0.26 82 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.00 +0.19 73 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.07 +0.25 73 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.08 +0.25 69 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.98 +0.11 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.09 +0.19 61 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.19 +0.26 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.20 +0.20 58 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.28 +0.19 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.42 +0.21 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.44 +0.09 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.66 +0.14 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.91 +0.17 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.13 +0.16 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.24 +0.09 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.58 +0.09 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.91 +0.05 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.47 +0.13 51 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 5.91 +0.12 51 0 86 0
28AUG26 44.00 C 5.14 5.23 5.14 5.38 +0.09 51 47 242 +47
28AUG26 45.00 C 4.06 5.03 3.99 4.92 +0.11 51 58 245 +6
28AUG26 46.00 C 3.68 3.68 3.62 4.48 +0.10 51 51 295 0
28AUG26 47.00 C 4.05 4.23 4.05 4.06 +0.10 51 64 382 +9
28AUG26 48.00 C 3.75 3.75 3.68 3.68 +0.06 51 59 751 +45
28AUG26 49.00 C 3.42 3.56 3.20 3.34 +0.06 51 135 620 +25
28AUG26 50.00 C 3.15 3.20 2.92 3.01 +0.02 51 303 1,032 +135
28AUG26 52.50 C 2.24 2.57 2.24 2.35 +0.02 52 129 1,047 +17
28AUG26 55.00 C 1.58 2.06 1.58 1.83 +0.02 52 33 1,184 +33
28AUG26 57.50 C 1.61 1.69 1.61 1.42 +0.01 52 103 426 +54
28AUG26 60.00 C 0.96 1.32 0.96 1.10 +0.01 53 32 508 +27
28AUG26 62.50 C 0.94 0.98 0.94 0.84 +0.01 53 42 602 +30
28AUG26 65.00 C 0.81 0.88 0.81 0.66 +0.01 54 92 779 +56
28AUG26 67.50 C 0.00 0.00 0.00 0.51 +0.01 54 0 312 0
28AUG26 70.00 C 0.00 0.00 0.00 0.39 +0.01 54 0 233 0
28AUG26 72.50 C 0.47 0.47 0.47 0.31 0.00 55 104 1,236 0
28AUG26 75.00 C 0.40 0.40 0.40 0.24 0.00 55 30 178 +30
29SEP26 21.00 C 0.00 0.00 0.00 25.05 +0.25 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.05 +0.25 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.06 +0.25 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.06 +0.25 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.06 +0.24 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.00 +0.18 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.07 +0.24 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.08 +0.22 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.16 +0.26 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.22 +0.25 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.19 +0.13 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.41 +0.22 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.33 +0.02 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.50 +0.02 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.90 +0.23 54 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 10.88 -0.02 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.14 -0.04 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.43 0.00 49 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 8.93 +0.18 51 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 8.11 +0.10 49 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 7.58 +0.15 50 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 7.08 +0.15 50 0 809 0
29SEP26 43.00 C 5.59 5.59 5.40 6.55 +0.14 50 5 466 -4
29SEP26 44.00 C 5.75 5.75 5.71 6.05 +0.17 50 47 826 +47
29SEP26 45.00 C 4.95 5.65 4.68 5.62 +0.18 51 147 2,132 +111
29SEP26 46.00 C 4.36 4.36 4.36 5.17 +0.16 50 3 476 +3
29SEP26 47.00 C 4.57 4.73 4.45 4.70 +0.08 50 556 7,305 +134
29SEP26 48.00 C 3.49 4.39 3.49 4.33 +0.07 50 47 1,083 +44
29SEP26 49.00 C 0.00 0.00 0.00 4.05 +0.12 51 0 869 0
29SEP26 50.00 C 3.87 3.87 3.66 3.72 +0.06 51 46 2,478 -26
29SEP26 52.50 C 2.64 3.14 2.64 3.01 +0.04 51 50 3,248 -30
29SEP26 55.00 C 0.00 0.00 0.00 2.42 -0.02 51 0 2,580 0
29SEP26 57.50 C 2.07 2.07 2.06 1.93 -0.05 51 233 1,968 +233
29SEP26 60.00 C 1.68 1.72 1.68 1.56 -0.07 51 145 3,059 -56
29SEP26 62.50 C 1.31 1.44 1.31 1.26 -0.08 52 83 801 -58
29SEP26 65.00 C 1.20 1.20 1.20 1.00 -0.09 52 90 4,099 -90
29SEP26 67.50 C 1.05 1.05 1.05 0.81 -0.10 52 50 1,803 +50
29SEP26 70.00 C 0.69 0.80 0.69 0.65 -0.10 52 70 2,066 0
29SEP26 72.50 C 0.72 0.72 0.72 0.53 -0.10 53 50 508 -50
29SEP26 75.00 C 0.00 0.00 0.00 0.42 -0.10 53 10 587 +10
29SEP26 77.50 C 0.00 0.00 0.00 0.35 -0.09 53 0 771 0
29SEP26 80.00 C 0.50 0.50 0.50 0.28 -0.10 54 6 1,638 0
29SEP26 82.50 C 0.31 0.31 0.31 0.23 -0.08 54 1 907 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 -0.09 54 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.08 54 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 -0.07 55 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.07 55 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.06 55 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 -0.05 56 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.06 56 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.06 56 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.06 55 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.06 54 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 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 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 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 25.05 +0.25 69 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.05 +0.24 65 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.08 +0.25 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.15 +0.24 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.17 +0.20 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.33 +0.22 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.39 +0.18 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.57 +0.23 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.72 +0.26 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.88 +0.22 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.07 +0.23 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.27 +0.20 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.50 +0.21 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.75 +0.22 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.02 +0.22 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.32 +0.21 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.65 +0.20 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.00 +0.19 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.38 +0.19 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.79 +0.20 50 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.23 +0.19 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.70 +0.19 50 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.20 +0.18 50 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 7.73 +0.18 50 0 219 0
30DEC26 45.00 C 6.60 7.23 6.60 7.29 +0.07 50 34 806 +26
30DEC26 46.00 C 6.84 6.84 6.84 6.87 +0.16 50 13 184 -13
30DEC26 47.00 C 0.00 0.00 0.00 6.47 +0.16 50 0 600 0
30DEC26 48.00 C 5.14 5.14 5.14 6.10 +0.16 50 12 1,510 -12
30DEC26 49.00 C 0.00 0.00 0.00 5.75 +0.15 50 0 710 0
30DEC26 50.00 C 4.58 4.58 4.58 5.41 +0.13 50 4 1,990 -4
30DEC26 52.50 C 0.00 0.00 0.00 4.69 +0.14 50 0 843 0
30DEC26 55.00 C 3.32 4.22 3.32 4.08 +0.14 51 81 1,215 +15
30DEC26 57.50 C 0.00 0.00 0.00 3.52 +0.11 51 0 2,528 0
30DEC26 60.00 C 2.66 3.15 2.60 3.05 +0.09 51 143 7,106 +105
30DEC26 62.50 C 2.91 2.91 2.29 2.65 +0.10 52 31 525 0
30DEC26 65.00 C 2.38 2.38 2.35 2.34 +0.12 52 152 938 +31
30DEC26 67.50 C 1.86 2.08 1.86 2.02 +0.16 52 12 537 -8
30DEC26 70.00 C 0.00 0.00 0.00 1.79 +0.15 53 0 421 0
30DEC26 72.50 C 0.00 0.00 0.00 1.57 +0.15 53 0 869 0
30DEC26 75.00 C 1.21 1.21 1.21 1.38 +0.09 54 60 2,007 0
30DEC26 77.50 C 1.35 1.35 1.35 1.24 +0.10 54 10 422 0
30DEC26 80.00 C 0.00 0.00 0.00 1.09 +0.13 54 0 274 0
30DEC26 82.50 C 0.00 0.00 0.00 0.97 +0.11 55 0 103 0
30DEC26 85.00 C 0.79 0.96 0.79 0.88 +0.09 55 42 2,029 +30
30DEC26 87.50 C 0.00 0.00 0.00 0.78 +0.09 55 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.69 +0.07 56 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.64 +0.08 56 0 156 0
30DEC26 95.00 C 0.70 0.70 0.64 0.58 +0.08 57 60 344 +60
30DEC26 97.50 C 0.00 0.00 0.00 0.53 +0.09 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 +0.07 57 0 347 0
30DEC26 102.50 C 0.00 0.00 0.00 0.43 +0.06 58 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.40 +0.06 58 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.37 +0.07 59 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 +0.07 59 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.31 +0.06 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.29 +0.05 60 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.27 +0.05 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.26 +0.06 61 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.24 +0.06 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.23 +0.06 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.21 +0.05 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.19 +0.04 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.18 +0.04 62 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.17 +0.04 63 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.16 +0.04 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.15 +0.04 63 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.14 +0.04 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.13 +0.04 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 +0.04 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 +0.04 64 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 25.36 +0.25 65 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.31 +0.11 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.41 +0.16 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.62 +0.19 59 0 0 0
30MAR27 25.00 C 20.00 20.00 20.00 21.81 +0.24 59 1 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.83 +0.12 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.99 +0.11 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.31 +0.24 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.51 +0.23 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.73 +0.13 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.90 +0.16 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.03 +0.03 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.45 +0.19 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.70 +0.12 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.97 +0.03 50 0 0 0
30MAR27 36.00 C 13.60 13.60 13.60 13.44 +0.15 51 2 2 -2
30MAR27 37.00 C 0.00 0.00 0.00 12.80 +0.14 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.10 +0.07 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.62 +0.13 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.06 +0.15 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.48 +0.07 50 0 0 0
30MAR27 42.00 C 9.30 9.30 9.30 10.17 +0.30 51 1 70 0
30MAR27 43.00 C 8.40 8.40 8.40 9.45 +0.05 49 10 53 +10
30MAR27 44.00 C 9.10 9.10 9.10 9.15 +0.21 50 5 291 +5
30MAR27 45.00 C 0.00 0.00 0.00 8.71 +0.18 50 0 1,462 0
30MAR27 46.00 C 0.00 0.00 0.00 8.31 +0.18 50 0 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 7.88 +0.14 50 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 7.53 +0.15 50 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 7.19 +0.16 50 0 2 0
30MAR27 50.00 C 0.00 0.00 0.00 6.84 +0.14 50 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 6.12 +0.18 50 0 1,552 0
30MAR27 55.00 C 5.62 5.62 5.62 5.45 +0.17 51 86 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 4.88 +0.17 51 0 2,050 0
30MAR27 60.00 C 4.32 4.32 4.32 4.32 +0.04 51 70 272 +56
30MAR27 62.50 C 3.35 3.35 3.35 3.97 +0.21 52 1 57 0
30MAR27 65.00 C 0.00 0.00 0.00 3.64 +0.23 52 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 3.32 +0.34 53 0 23 0
30MAR27 70.00 C 2.39 2.39 2.39 3.10 +0.35 54 5 110 +5
30MAR27 72.50 C 0.00 0.00 0.00 2.88 +0.41 55 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 2.66 +0.40 55 0 23 0
30MAR27 77.50 C 0.00 0.00 0.00 2.49 +0.42 56 0 36 0
30MAR27 80.00 C 0.00 0.00 0.00 2.35 +0.47 57 0 62 0
30MAR27 82.50 C 1.70 1.70 1.70 2.21 +0.50 58 45 74 +45
30MAR27 85.00 C 1.57 1.57 1.57 2.08 +0.54 58 6 48 +6
TOTAL CALL 20,884 316,341 +6,242
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 192 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 177 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 162 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 148 0 193 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,022 0
28MAY26 37.00 P 0.05 0.05 0.04 0.01 -0.01 120 44 1,000 -32
28MAY26 38.00 P 0.07 0.07 0.07 0.03 -0.02 124 3 894 0
28MAY26 39.00 P 0.09 0.09 0.05 0.05 -0.03 119 77 1,092 +9
28MAY26 40.00 P 0.22 0.24 0.10 0.10 -0.05 118 144 839 +34
28MAY26 41.00 P 0.35 0.35 0.16 0.17 -0.08 115 277 1,037 +169
28MAY26 42.00 P 0.63 0.65 0.25 0.30 -0.09 115 52 1,009 -11
28MAY26 43.00 P 0.90 0.98 0.41 0.49 -0.11 113 160 2,129 +24
28MAY26 44.00 P 1.33 1.33 0.64 0.76 -0.14 112 216 1,758 -51
28MAY26 45.00 P 1.29 2.00 1.00 1.12 -0.16 111 449 3,085 -124
28MAY26 46.00 P 2.80 2.80 1.40 1.58 -0.20 109 619 3,264 +62
28MAY26 47.00 P 3.18 3.20 1.98 2.24 -0.12 114 655 1,599 +148
28MAY26 48.00 P 4.05 4.55 2.60 2.90 -0.22 112 227 1,934 -56
28MAY26 49.00 P 3.55 3.76 3.55 3.61 -0.23 107 29 2,540 -20
28MAY26 50.00 P 4.30 4.55 4.30 4.55 -0.15 119 10 3,072 -10
28MAY26 52.50 P 6.40 6.80 6.40 6.80 -0.18 117 34 2,737 -34
28MAY26 55.00 P 10.90 10.90 8.90 9.25 -0.42 130 11 1,644 -211
28MAY26 57.50 P 11.40 11.50 11.40 11.72 -0.15 139 31 1,187 -28
28MAY26 60.00 P 14.12 14.20 13.84 14.20 -0.16 0 192 659 +11
28MAY26 62.50 P 16.90 16.90 16.90 16.70 -0.16 0 1 242 0
28MAY26 65.00 P 19.42 19.42 19.42 19.20 -0.16 0 1 117 0
28MAY26 67.50 P 0.00 0.00 0.00 21.70 -0.16 0 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 24.20 -0.16 0 0 30 0
28MAY26 72.50 P 0.00 0.00 0.00 26.70 -0.16 0 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 29.20 -0.16 0 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 31.70 -0.16 0 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 34.20 -0.16 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.70 -0.16 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.20 -0.16 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.70 -0.16 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 44.20 -0.16 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 46.70 -0.16 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 49.20 -0.16 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 51.70 -0.16 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 54.20 -0.16 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 56.70 -0.16 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 59.20 -0.16 0 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.01 114 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 0.04 -0.03 106 0 0 0
29MAY26 39.00 P 0.17 0.17 0.11 0.08 -0.04 106 31 37 +31
29MAY26 40.00 P 0.31 0.31 0.14 0.14 -0.05 105 102 413 +88
29MAY26 41.00 P 0.22 0.26 0.21 0.24 -0.07 104 42 1,832 -20
29MAY26 42.00 P 0.70 0.75 0.33 0.39 -0.08 102 92 330 -31
29MAY26 43.00 P 1.10 1.11 0.50 0.61 -0.08 102 113 674 -7
29MAY26 44.00 P 1.38 1.59 0.79 0.89 -0.10 100 314 1,238 +221
29MAY26 45.00 P 1.90 1.98 1.10 1.25 -0.14 99 356 404 +20
29MAY26 46.00 P 2.62 2.62 1.63 1.72 -0.14 97 155 475 +78
29MAY26 47.00 P 2.72 2.72 2.10 2.29 -0.17 96 357 544 +60
29MAY26 48.00 P 2.85 2.85 2.74 2.94 -0.22 95 120 222 0
29MAY26 49.00 P 0.00 0.00 0.00 3.72 -0.26 96 0 255 0
29MAY26 50.00 P 0.00 0.00 0.00 4.55 -0.18 97 0 108 0
29MAY26 52.50 P 0.00 0.00 0.00 6.80 -0.23 96 0 171 0
29MAY26 55.00 P 0.00 0.00 0.00 9.25 -0.42 107 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 11.72 -0.15 114 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 14.20 -0.16 0 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 16.70 -0.16 0 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 19.20 -0.16 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 21.70 -0.16 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 24.20 -0.16 0 0 0 0
05JUN26 37.00 P 0.14 0.14 0.14 0.06 - 70 1 1 -
05JUN26 38.00 P 0.16 0.16 0.16 0.10 - 69 30 30 -
05JUN26 39.00 P 0.36 0.36 0.18 0.17 - 69 47 45 -
05JUN26 40.00 P 0.52 0.52 0.25 0.27 - 68 475 350 -
05JUN26 41.00 P 0.00 0.00 0.00 0.42 - 68 0 0 -
05JUN26 42.00 P 0.94 0.97 0.56 0.62 - 68 121 111 -
05JUN26 43.00 P 1.34 1.42 0.77 0.89 - 68 916 897 -
05JUN26 44.00 P 1.80 1.80 1.06 1.22 - 67 371 337 -
05JUN26 45.00 P 2.32 2.32 1.49 1.63 - 67 120 76 -
05JUN26 46.00 P 2.09 2.09 2.09 2.11 - 66 15 15 -
05JUN26 47.00 P 0.00 0.00 0.00 2.65 - 65 0 0 -
05JUN26 48.00 P 0.00 0.00 0.00 3.27 - 64 0 0 -
05JUN26 49.00 P 0.00 0.00 0.00 3.98 - 64 0 0 -
05JUN26 50.00 P 0.00 0.00 0.00 4.79 - 65 0 0 -
05JUN26 52.50 P 0.00 0.00 0.00 6.95 - 66 0 0 -
05JUN26 55.00 P 0.00 0.00 0.00 9.28 - 65 0 0 -
05JUN26 57.50 P 0.00 0.00 0.00 11.72 - 66 0 0 -
05JUN26 60.00 P 0.00 0.00 0.00 14.20 - 0 0 0 -
05JUN26 62.50 P 0.00 0.00 0.00 16.70 - 0 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 27.00 P 0.02 0.02 0.02 0.01 0.00 65 30 52 +30
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 57 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 56 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 90 0
29JUN26 34.00 P 0.16 0.16 0.16 0.10 -0.03 53 60 148 +60
29JUN26 35.00 P 0.32 0.32 0.30 0.16 -0.03 53 4 407 0
29JUN26 36.00 P 0.43 0.43 0.28 0.23 -0.05 53 32 746 0
29JUN26 37.00 P 0.00 0.00 0.00 0.34 -0.06 53 0 696 0
29JUN26 38.00 P 0.73 0.73 0.47 0.47 -0.07 52 101 2,396 -49
29JUN26 39.00 P 0.90 0.90 0.62 0.63 -0.08 51 88 1,221 +34
29JUN26 40.00 P 1.26 1.26 0.84 0.84 -0.10 51 30 844 +18
29JUN26 41.00 P 1.52 1.52 1.08 1.10 -0.10 51 42 1,942 -32
29JUN26 42.00 P 1.93 1.93 1.37 1.42 -0.10 51 118 1,287 +4
29JUN26 43.00 P 2.40 2.50 1.67 1.78 -0.15 51 223 1,851 +102
29JUN26 44.00 P 2.67 3.02 2.14 2.20 -0.17 51 363 2,903 +120
29JUN26 45.00 P 3.69 3.69 2.59 2.70 -0.18 51 827 4,698 +497
29JUN26 46.00 P 4.11 4.11 3.08 3.21 -0.22 50 480 3,687 +119
29JUN26 47.00 P 4.26 4.26 3.69 3.82 -0.22 50 268 3,014 +78
29JUN26 48.00 P 5.55 5.55 4.36 4.49 -0.24 51 125 2,605 -61
29JUN26 49.00 P 0.00 0.00 0.00 5.22 -0.18 51 0 2,587 0
29JUN26 50.00 P 7.39 7.39 5.85 5.99 -0.18 52 107 4,083 +35
29JUN26 52.50 P 9.20 9.65 8.03 8.03 -0.22 53 41 2,355 -6
29JUN26 55.00 P 10.00 10.56 10.00 10.25 -0.13 54 100 3,341 +10
29JUN26 57.50 P 12.30 12.78 12.30 12.49 -0.28 52 56 2,760 +20
29JUN26 60.00 P 14.48 15.04 14.43 14.98 -0.19 59 210 2,546 +90
29JUN26 62.50 P 0.00 0.00 0.00 17.53 -0.01 68 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 20.10 +0.13 78 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 22.19 -0.24 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.63 -0.25 0 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 27.49 +0.13 90 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.56 -0.27 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.06 -0.26 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 34.61 -0.14 0 0 2,741 0
29JUN26 82.50 P 0.00 0.00 0.00 37.16 -0.12 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.64 -0.13 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.13 -0.08 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.62 -0.12 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.05 -0.18 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.60 -0.12 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.04 -0.17 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.59 -0.12 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.08 -0.12 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.57 -0.12 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.06 -0.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.50 -0.17 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.99 -0.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.54 -0.12 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.04 -0.11 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.53 -0.11 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.89 -0.25 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.53 -0.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.95 -0.17 0 0 0 0
29JUN26 130.00 P 84.22 84.22 84.22 84.50 -0.07 0 32 419 +32
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 30 0
30JUL26 33.00 P 0.41 0.41 0.41 0.24 -0.03 50 1 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.34 -0.03 50 0 125 0
30JUL26 35.00 P 0.51 0.51 0.49 0.45 -0.05 50 3 679 +3
30JUL26 36.00 P 0.84 0.84 0.63 0.60 -0.05 50 7 1,058 -6
30JUL26 37.00 P 0.00 0.00 0.00 0.75 -0.07 49 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 0.94 -0.08 49 0 309 0
30JUL26 39.00 P 1.56 1.56 1.56 1.19 -0.08 49 30 448 0
30JUL26 40.00 P 1.62 1.62 1.43 1.46 -0.10 48 32 533 -28
30JUL26 41.00 P 2.24 2.24 1.75 1.79 -0.10 48 109 423 +63
30JUL26 42.00 P 2.76 2.76 2.76 2.15 -0.12 48 3 886 0
30JUL26 43.00 P 3.23 3.23 2.47 2.55 -0.13 48 203 1,025 +41
30JUL26 44.00 P 3.09 3.09 2.89 3.00 -0.16 48 311 1,215 +52
30JUL26 45.00 P 3.53 3.67 3.37 3.49 -0.19 48 252 1,330 +84
30JUL26 46.00 P 4.83 5.12 3.92 4.03 -0.23 47 622 1,508 +6
30JUL26 47.00 P 4.64 4.90 4.49 4.63 -0.21 48 442 1,005 +200
30JUL26 48.00 P 5.50 5.50 5.15 5.25 -0.28 47 155 413 -30
30JUL26 49.00 P 0.00 0.00 0.00 6.00 -0.21 49 0 679 0
30JUL26 50.00 P 0.00 0.00 0.00 6.72 -0.21 49 0 278 0
30JUL26 52.50 P 8.63 8.63 8.63 8.63 -0.23 49 30 394 +30
30JUL26 55.00 P 0.00 0.00 0.00 10.97 +0.02 54 2 486 0
30JUL26 57.50 P 13.00 13.00 13.00 13.00 -0.14 52 28 529 +21
30JUL26 60.00 P 15.50 15.50 15.50 15.22 -0.21 51 1 149 +1
30JUL26 62.50 P 0.00 0.00 0.00 17.55 -0.22 51 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 20.19 +0.05 61 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 22.32 -0.23 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.76 -0.21 47 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 27.49 +0.07 66 0 98 0
30JUL26 75.00 P 0.00 0.00 0.00 29.64 -0.23 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 0.00 51 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 44 0
28AUG26 30.00 P 0.42 0.42 0.42 0.22 +0.01 51 2 4 -2
28AUG26 31.00 P 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.41 +0.01 51 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
28AUG26 34.00 P 0.68 0.68 0.68 0.68 0.00 51 2 2 +2
28AUG26 35.00 P 0.00 0.00 0.00 0.85 -0.01 51 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 1.02 -0.05 50 0 109 0
28AUG26 37.00 P 0.00 0.00 0.00 1.23 -0.07 50 0 230 0
28AUG26 38.00 P 0.00 0.00 0.00 1.49 -0.06 49 0 333 0
28AUG26 39.00 P 1.78 1.78 1.78 1.78 -0.05 49 30 216 0
28AUG26 40.00 P 2.47 2.47 2.07 2.11 -0.05 49 92 214 +38
28AUG26 41.00 P 2.40 2.40 2.40 2.46 -0.07 49 3 310 +3
28AUG26 42.00 P 0.00 0.00 0.00 2.87 -0.06 49 0 3,193 0
28AUG26 43.00 P 3.85 3.85 3.32 3.28 -0.12 49 33 208 0
28AUG26 44.00 P 4.48 4.48 3.67 3.76 -0.10 49 120 193 -9
28AUG26 45.00 P 5.10 5.13 4.32 4.32 -0.10 49 56 293 +5
28AUG26 46.00 P 5.63 5.63 4.71 4.80 -0.19 48 159 361 +41
28AUG26 47.00 P 6.25 6.49 5.36 5.40 -0.19 48 222 1,714 +50
28AUG26 48.00 P 6.46 6.46 5.99 6.04 -0.19 49 98 442 +28
28AUG26 49.00 P 6.78 6.83 6.57 6.76 -0.14 49 95 516 +91
28AUG26 50.00 P 0.00 0.00 0.00 7.42 -0.15 49 0 107 0
28AUG26 52.50 P 0.00 0.00 0.00 9.28 -0.18 50 0 350 0
28AUG26 55.00 P 0.00 0.00 0.00 11.45 -0.04 52 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 13.57 -0.04 53 2 765 0
28AUG26 60.00 P 0.00 0.00 0.00 15.66 -0.15 52 0 98 0
28AUG26 62.50 P 0.00 0.00 0.00 17.96 -0.09 53 0 35 0
28AUG26 65.00 P 19.97 19.97 19.94 20.19 -0.31 52 104 2,290 +44
28AUG26 67.50 P 0.00 0.00 0.00 22.62 -0.12 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.87 -0.25 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.49 -0.04 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.76 -0.20 48 0 0 0
29SEP26 21.00 P 0.10 0.10 0.10 0.02 +0.01 53 20 20 +20
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 51 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.02 51 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.03 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 +0.03 51 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.53 +0.03 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.67 +0.03 51 0 8 0
29SEP26 33.00 P 1.00 1.00 1.00 0.83 +0.03 51 2 1 -1
29SEP26 34.00 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.17 -0.04 49 0 69 0
29SEP26 36.00 P 0.00 0.00 0.00 1.40 -0.04 49 0 463 0
29SEP26 37.00 P 0.00 0.00 0.00 1.67 -0.02 49 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 1.95 -0.03 49 0 633 0
29SEP26 39.00 P 2.33 2.33 2.25 2.28 -0.02 49 60 987 +60
29SEP26 40.00 P 3.10 3.10 3.10 2.62 -0.03 49 2 434 0
29SEP26 41.00 P 3.47 3.47 2.93 3.02 -0.02 49 31 1,014 +25
29SEP26 42.00 P 3.61 3.61 3.61 3.42 -0.05 48 2 2,159 +2
29SEP26 43.00 P 4.07 4.07 3.83 3.87 -0.06 48 64 2,227 +64
29SEP26 44.00 P 4.21 4.52 4.21 4.35 -0.08 48 182 2,030 +150
29SEP26 45.00 P 5.46 5.46 4.74 4.91 -0.06 49 780 8,893 +750
29SEP26 46.00 P 5.51 5.68 5.47 5.42 -0.12 48 186 1,307 +186
29SEP26 47.00 P 5.97 6.24 5.90 6.01 -0.13 48 47 7,311 +5
29SEP26 48.00 P 0.00 0.00 0.00 6.64 -0.15 48 0 1,400 0
29SEP26 49.00 P 7.67 7.67 7.67 7.29 -0.16 48 34 1,493 -30
29SEP26 50.00 P 7.78 7.78 7.78 7.97 -0.19 48 30 6,557 0
29SEP26 52.50 P 0.00 0.00 0.00 9.81 -0.21 49 0 4,397 0
29SEP26 55.00 P 11.70 11.70 11.70 11.75 -0.19 49 6 3,286 -6
29SEP26 57.50 P 0.00 0.00 0.00 13.99 -0.03 52 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 16.15 +0.01 53 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 18.17 -0.21 50 0 1,354 0
29SEP26 65.00 P 20.32 20.32 20.32 20.46 -0.17 51 4 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 23.00 +0.05 55 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 25.27 -0.03 54 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 27.65 -0.02 55 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.05 -0.02 55 0 2,800 0
29SEP26 77.50 P 0.00 0.00 0.00 32.25 -0.24 45 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.91 -0.02 56 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 37.37 -0.01 57 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 39.68 -0.16 0 0 151 0
29SEP26 87.50 P 41.93 41.93 41.93 42.13 -0.17 0 4 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.62 -0.16 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 47.05 -0.21 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.62 -0.12 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.06 -0.24 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.59 -0.12 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.08 -0.12 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 59.57 -0.12 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.06 -0.12 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.50 -0.17 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.99 -0.25 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.54 -0.13 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.04 -0.13 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.53 -0.11 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.01 -0.13 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.53 -0.17 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.95 -0.17 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.50 -0.10 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.92 -0.18 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.48 -0.11 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.97 -0.20 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.46 -0.14 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.98 -0.09 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.48 -0.08 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.96 -0.18 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.39 -0.18 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.09 47 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.12 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.13 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 -0.16 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.18 48 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 -0.21 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.45 -0.23 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.58 -0.21 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 -0.22 48 0 0 0
30DEC26 30.00 P 1.18 1.18 1.18 0.89 -0.19 48 5 112 0
30DEC26 31.00 P 0.00 0.00 0.00 1.07 -0.22 48 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 1.30 -0.19 48 0 92 0
30DEC26 33.00 P 1.83 1.83 1.83 1.53 -0.19 48 5 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.80 -0.18 48 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 1.99 -0.26 47 0 110 0
30DEC26 36.00 P 0.00 0.00 0.00 2.37 -0.18 48 0 310 0
30DEC26 37.00 P 0.00 0.00 0.00 2.68 -0.19 48 0 148 0
30DEC26 38.00 P 3.39 3.39 3.39 3.03 -0.17 48 9 87 -9
30DEC26 39.00 P 3.80 3.84 3.80 3.40 -0.17 48 44 302 +44
30DEC26 40.00 P 4.10 4.28 4.10 3.88 -0.09 48 39 5,245 +16
30DEC26 41.00 P 0.00 0.00 0.00 4.23 -0.14 47 0 1,610 0
30DEC26 42.00 P 5.00 5.00 5.00 4.68 -0.12 47 1 406 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.18 -0.09 47 0 572 0
30DEC26 44.00 P 6.20 6.20 6.20 5.67 -0.10 47 2 611 +2
30DEC26 45.00 P 0.00 0.00 0.00 6.25 -0.08 48 0 1,327 0
30DEC26 46.00 P 0.00 0.00 0.00 6.81 -0.09 47 0 573 0
30DEC26 47.00 P 0.00 0.00 0.00 7.41 -0.09 47 0 866 0
30DEC26 48.00 P 8.75 8.84 8.75 8.02 -0.11 48 81 1,203 -42
30DEC26 49.00 P 0.00 0.00 0.00 8.68 -0.09 48 0 205 0
30DEC26 50.00 P 9.35 9.35 9.35 9.35 -0.09 48 30 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 11.11 -0.11 48 0 405 0
30DEC26 55.00 P 0.00 0.00 0.00 12.98 -0.12 49 0 2,368 0
30DEC26 57.50 P 0.00 0.00 0.00 15.09 +0.02 50 0 627 0
30DEC26 60.00 P 0.00 0.00 0.00 16.98 -0.13 49 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 19.09 -0.13 49 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.26 -0.13 50 0 2,813 0
30DEC26 67.50 P 23.34 23.34 23.34 23.46 -0.17 50 4 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.70 -0.15 50 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 27.99 -0.15 50 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.30 -0.18 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.63 -0.16 49 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.99 -0.20 48 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 37.38 -0.21 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.79 -0.24 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.22 -0.21 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.67 -0.17 39 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.26 -0.10 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.66 -0.10 43 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.10 -0.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.59 -0.12 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.08 -0.15 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.57 -0.15 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.06 -0.13 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.59 -0.17 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.99 -0.25 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.54 -0.17 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.04 -0.14 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.53 -0.11 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.01 -0.13 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.53 -0.17 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.00 -0.18 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.50 -0.14 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.99 -0.12 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.48 -0.16 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.97 -0.20 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.46 -0.16 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.98 -0.14 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.48 -0.13 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.96 -0.18 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.39 -0.21 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.13 54 0 290 0
30MAR27 22.00 P 0.60 0.60 0.60 0.45 +0.15 53 8 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.17 53 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.69 +0.20 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.81 +0.19 53 0 0 0
30MAR27 26.00 P 1.02 1.02 1.02 0.97 +0.22 53 1 1 +1
30MAR27 27.00 P 0.00 0.00 0.00 1.09 +0.17 52 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 1.26 +0.16 51 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.47 +0.17 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.69 +0.16 51 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 1.91 +0.14 51 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 2.18 +0.13 50 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.46 +0.12 50 0 252 0
30MAR27 34.00 P 0.00 0.00 0.00 2.73 +0.11 50 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 3.07 +0.13 50 0 177 0
30MAR27 36.00 P 3.56 3.56 3.56 3.41 +0.16 50 1 159 +1
30MAR27 37.00 P 0.00 0.00 0.00 3.75 +0.15 49 0 219 0
30MAR27 38.00 P 4.32 4.32 4.32 4.12 +0.11 49 2 186 +2
30MAR27 39.00 P 4.75 4.75 4.75 4.53 +0.11 49 30 160 0
30MAR27 40.00 P 5.30 5.30 5.25 4.94 +0.08 48 31 2,648 -31
30MAR27 41.00 P 5.70 5.70 5.70 5.35 +0.03 48 30 185 0
30MAR27 42.00 P 0.00 0.00 0.00 5.82 +0.02 48 0 109 0
30MAR27 43.00 P 0.00 0.00 0.00 6.30 -0.01 48 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 6.78 -0.07 47 0 92 0
30MAR27 45.00 P 0.00 0.00 0.00 7.32 -0.08 47 0 1,161 0
30MAR27 46.00 P 0.00 0.00 0.00 7.85 -0.13 47 0 3,063 0
30MAR27 47.00 P 0.00 0.00 0.00 8.42 -0.16 47 0 2,081 0
30MAR27 48.00 P 0.00 0.00 0.00 9.09 -0.06 47 0 29 0
30MAR27 49.00 P 0.00 0.00 0.00 9.73 -0.06 47 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.38 -0.08 47 0 546 0
30MAR27 52.50 P 0.00 0.00 0.00 12.54 +0.33 50 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 14.04 +0.01 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.95 -0.01 49 0 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 17.87 -0.07 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.87 -0.12 49 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.08 -0.02 50 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 24.16 -0.07 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.34 -0.10 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.56 -0.10 49 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.76 -0.16 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.21 0.00 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.41 -0.13 49 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.67 -0.18 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.02 -0.20 47 0 30 0
TOTAL PUT 15,373 277,776 +3,359
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$ 511.50
28MAY26 400.00 C 0.00 0.00 0.00 111.56 +5.50 98 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 101.56 +5.52 85 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 91.56 +5.88 66 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 81.56 +5.87 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 71.56 +5.83 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 61.57 +5.72 56 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 51.61 +5.47 57 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 41.74 +4.93 57 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 32.18 +4.03 57 0 9 0
28MAY26 490.00 C 0.00 0.00 0.00 23.29 +2.82 57 0 99 0
28MAY26 500.00 C 0.00 0.00 0.00 15.09 +0.62 53 0 43 0
28MAY26 510.00 C 16.24 16.24 10.41 9.74 +0.68 59 11 62 -9
28MAY26 520.00 C 5.69 5.69 5.69 5.31 -0.31 58 15 78 0
28MAY26 530.00 C 0.00 0.00 0.00 2.57 -0.59 57 0 59 0
28MAY26 540.00 C 4.00 4.00 4.00 1.10 -0.55 57 3 38 +3
28MAY26 550.00 C 2.30 2.30 2.30 0.40 -0.40 57 3 24 +3
28MAY26 560.00 C 0.70 0.98 0.70 0.13 -0.23 57 32 73 -13
28MAY26 570.00 C 0.00 0.00 0.00 0.04 -0.11 57 0 69 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 56 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 27 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 71 0 133 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 84 0 177 0
28MAY26 630.00 C 0.50 0.50 0.50 0.01 0.00 90 6 193 -2
28MAY26 640.00 C 0.10 0.10 0.10 0.01 0.00 96 3 169 -3
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 102 0 133 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 108 0 68 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 114 0 251 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 120 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 131 0 80 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 136 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 142 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 147 0 38 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 152 0 11 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 157 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 162 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 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 0.00 177 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 181 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 199 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 204 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 208 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 212 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 216 0 108 0
29JUN26 400.00 C 0.00 0.00 0.00 113.73 +7.67 48 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 104.39 +6.93 48 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 95.29 +5.40 48 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 86.46 +5.24 48 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 77.97 +5.05 48 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 69.87 +4.83 48 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 62.20 +4.59 48 0 19 0
29JUN26 470.00 C 0.00 0.00 0.00 55.00 +4.32 48 0 31 0
29JUN26 480.00 C 0.00 0.00 0.00 48.30 +4.03 48 0 30 0
29JUN26 490.00 C 0.00 0.00 0.00 42.12 +4.88 48 0 64 0
29JUN26 500.00 C 0.00 0.00 0.00 36.66 +3.29 48 0 1,281 0
29JUN26 510.00 C 29.80 35.00 29.80 31.65 +3.55 48 5 59 0
29JUN26 520.00 C 0.00 0.00 0.00 26.69 +2.67 48 0 19 0
29JUN26 530.00 C 0.00 0.00 0.00 22.88 +2.04 48 0 1 0
29JUN26 540.00 C 24.01 24.01 22.00 19.73 +2.28 49 6 6 +6
29JUN26 550.00 C 20.30 20.30 20.20 16.51 +2.00 49 13 149 -8
29JUN26 560.00 C 0.00 0.00 0.00 13.73 +1.74 49 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 11.34 +1.50 48 0 189 0
29JUN26 580.00 C 9.19 9.19 9.19 9.31 +1.29 48 2 92 +2
29JUN26 590.00 C 0.00 0.00 0.00 7.60 +1.10 48 0 21 0
29JUN26 600.00 C 8.50 8.80 8.50 6.16 +0.92 48 5 579 +5
29JUN26 610.00 C 0.00 0.00 0.00 4.97 +0.77 48 0 44 0
29JUN26 620.00 C 5.97 5.97 5.97 3.98 +0.73 48 1 100 +1
29JUN26 630.00 C 5.30 5.30 5.30 3.18 +0.61 48 10 224 0
29JUN26 640.00 C 0.00 0.00 0.00 2.52 +0.49 48 0 53 0
29JUN26 650.00 C 0.00 0.00 0.00 1.99 +0.40 48 0 1,141 0
29JUN26 660.00 C 3.44 3.44 3.44 1.56 +0.32 48 30 230 -15
29JUN26 670.00 C 0.00 0.00 0.00 1.22 +0.26 48 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 0.92 +0.17 48 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.72 +0.15 48 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.55 +0.11 48 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.42 +0.08 48 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.32 +0.06 48 0 15 0
29JUN26 730.00 C 1.10 1.10 1.10 0.25 +0.06 48 4 4 +4
29JUN26 740.00 C 0.00 0.00 0.00 0.19 +0.04 48 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.14 +0.03 48 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 55 0
29JUN26 810.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 53 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 114.77 +4.80 36 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 106.51 +5.00 39 0 9 0
30JUL26 420.00 C 0.00 0.00 0.00 98.54 +2.31 41 0 4 0
30JUL26 430.00 C 0.00 0.00 0.00 93.68 +5.23 48 0 10 0
30JUL26 440.00 C 0.00 0.00 0.00 86.11 +5.10 48 0 5 0
30JUL26 450.00 C 0.00 0.00 0.00 78.89 +4.94 48 0 9 0
30JUL26 460.00 C 0.00 0.00 0.00 72.04 +4.76 48 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 65.58 +4.59 48 0 65 0
30JUL26 480.00 C 0.00 0.00 0.00 59.50 +4.39 48 0 120 0
30JUL26 490.00 C 0.00 0.00 0.00 53.82 +5.68 48 0 195 0
30JUL26 500.00 C 0.00 0.00 0.00 47.07 +3.79 46 0 76 0
30JUL26 510.00 C 0.00 0.00 0.00 43.55 +4.03 48 0 30 0
30JUL26 520.00 C 0.00 0.00 0.00 39.28 +3.77 48 0 1 0
30JUL26 530.00 C 0.00 0.00 0.00 35.13 +3.24 48 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 31.61 +2.99 49 0 8 0
30JUL26 550.00 C 30.00 30.00 26.50 28.40 +2.89 49 2 35 0
30JUL26 560.00 C 0.00 0.00 0.00 25.23 +2.74 49 0 85 0
30JUL26 570.00 C 0.00 0.00 0.00 22.30 +2.54 49 0 84 0
30JUL26 580.00 C 0.00 0.00 0.00 19.66 +2.33 49 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 16.99 +1.84 48 0 31 0
30JUL26 600.00 C 0.00 0.00 0.00 15.16 +1.95 49 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 12.88 +1.39 48 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 11.24 +1.55 48 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 9.79 +1.40 48 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 8.52 +1.27 48 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 7.39 +1.14 48 0 19 0
30JUL26 660.00 C 0.00 0.00 0.00 6.40 +1.02 48 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 5.53 +0.91 48 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 4.77 +0.81 48 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 4.11 +0.72 48 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 3.53 +0.63 48 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 3.03 +0.56 48 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 2.60 +0.50 48 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 2.22 +0.43 48 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 1.90 +0.38 48 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 1.62 +0.33 48 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 1.38 +0.29 48 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 120.07 +5.34 42 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 112.43 +5.25 44 0 12 0
28AUG26 420.00 C 0.00 0.00 0.00 105.06 +5.15 45 0 14 0
28AUG26 430.00 C 0.00 0.00 0.00 101.01 +5.20 50 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 94.02 +5.08 50 0 5 0
28AUG26 450.00 C 0.00 0.00 0.00 84.71 +2.32 46 0 6 0
28AUG26 460.00 C 0.00 0.00 0.00 80.97 +4.81 50 0 10 0
28AUG26 470.00 C 0.00 0.00 0.00 74.93 +4.66 50 0 13 0
28AUG26 480.00 C 0.00 0.00 0.00 69.22 +4.51 50 0 15 0
28AUG26 490.00 C 0.00 0.00 0.00 63.82 +6.09 50 0 15 0
28AUG26 500.00 C 0.00 0.00 0.00 56.98 +3.88 48 0 105 0
28AUG26 510.00 C 0.00 0.00 0.00 53.52 +4.37 49 0 5 0
28AUG26 520.00 C 0.00 0.00 0.00 49.35 +4.16 49 0 15 0
28AUG26 530.00 C 0.00 0.00 0.00 45.22 +3.67 49 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 41.66 +3.44 50 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 38.37 +3.24 50 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 35.33 +3.05 50 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 32.36 +3.04 51 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 29.42 +2.87 50 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 26.46 +2.45 50 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 23.52 +1.83 50 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 21.64 +2.07 50 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 19.27 +1.64 50 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 17.41 +1.55 50 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 15.71 +1.45 50 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 14.17 +1.74 50 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 12.76 +1.61 50 0 45 0
28AUG26 670.00 C 0.00 0.00 0.00 11.48 +1.49 50 0 15 0
28AUG26 680.00 C 0.00 0.00 0.00 10.32 +1.38 50 0 60 0
29SEP26 400.00 C 0.00 0.00 0.00 126.09 +4.85 45 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 118.94 +4.74 46 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 112.05 +4.61 47 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 105.42 +4.48 47 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 102.13 +7.42 51 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 95.85 +4.35 51 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 89.84 +4.20 51 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 84.12 +4.06 51 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 78.67 +3.91 51 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 73.49 +5.84 51 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 66.53 +3.50 49 0 79 0
29SEP26 510.00 C 0.00 0.00 0.00 62.02 +3.35 49 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 57.76 +3.20 49 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 53.75 +3.07 49 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 49.96 +2.92 49 0 0 0
29SEP26 550.00 C 44.95 50.84 44.49 46.40 +2.54 50 99 829 +99
29SEP26 560.00 C 0.00 0.00 0.00 43.06 +2.21 50 0 42 0
29SEP26 570.00 C 0.00 0.00 0.00 39.94 +1.88 50 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 37.10 +1.63 50 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 35.31 +2.33 51 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 33.64 +3.18 52 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 31.10 +2.98 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 28.73 +2.80 52 0 51 0
29SEP26 630.00 C 27.00 27.00 27.00 26.53 +2.62 51 1 519 0
29SEP26 640.00 C 0.00 0.00 0.00 24.48 +2.45 51 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 22.58 +2.30 51 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 20.81 +2.15 51 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 18.61 +1.44 51 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 17.14 +1.36 51 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 15.77 +1.27 51 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 14.51 +1.19 51 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 13.34 +1.11 51 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 12.26 +1.04 51 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 11.27 +0.98 51 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 10.35 +0.91 51 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 9.50 +0.85 51 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 8.72 +0.79 51 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 8.00 +0.73 51 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 7.34 +0.69 51 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 6.73 +0.64 51 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 6.17 +0.59 51 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 5.82 +0.56 51 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 5.18 +0.51 51 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 4.75 +0.48 51 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 4.35 +0.44 51 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 4.10 +0.42 51 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 3.65 +0.38 51 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 3.34 +0.35 51 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 3.06 +0.33 51 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 2.80 +0.30 51 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 2.56 +0.28 51 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 2.34 +0.26 51 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 2.14 +0.24 51 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.96 +0.22 51 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.85 +0.21 51 0 34 0
30DEC26 400.00 C 0.00 0.00 0.00 134.84 +4.59 46 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 128.31 +1.24 47 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 121.96 +4.99 47 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 115.94 +4.28 48 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 110.17 +4.13 48 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 104.77 +4.04 48 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 99.11 +3.47 48 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 94.08 +3.33 48 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 90.71 +4.51 50 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 85.82 +3.99 50 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 81.75 +3.01 50 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 77.75 +2.95 50 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 73.96 +2.88 51 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 70.39 +2.84 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 66.99 +2.78 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 63.79 +3.06 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 60.76 +3.50 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 57.56 +3.77 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 54.09 +3.24 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 49.85 +1.74 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 48.61 +3.24 52 0 18 0
30DEC26 610.00 C 50.93 50.93 47.74 45.88 +3.25 51 13 27 +12
30DEC26 620.00 C 0.00 0.00 0.00 43.15 +3.15 51 0 15 0
30DEC26 630.00 C 46.44 46.44 46.44 40.61 +2.71 51 30 75 +30
30DEC26 640.00 C 0.00 0.00 0.00 38.52 +2.71 51 0 45 0
30DEC26 650.00 C 42.40 42.40 42.40 36.44 +2.73 51 30 45 +30
30DEC26 660.00 C 40.53 40.53 40.53 33.35 +1.72 51 30 30 +30
30DEC26 670.00 C 0.00 0.00 0.00 31.34 +1.70 51 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 29.41 +1.32 51 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 27.91 +1.37 51 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 26.41 +1.42 51 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 24.91 +1.45 51 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 23.44 +2.12 51 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 21.99 +1.29 51 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 20.72 +1.13 51 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 19.64 +1.70 51 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 18.57 +1.69 51 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 17.51 +1.68 51 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 16.47 +1.68 51 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 15.43 +1.46 51 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 14.52 +1.30 51 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 13.77 +1.30 51 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 13.03 +1.28 51 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 12.30 +1.28 51 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 11.58 +1.28 51 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 10.86 +1.20 51 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 10.14 +0.98 51 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 9.62 +0.96 51 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 9.12 +0.95 51 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 8.63 +0.94 51 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 8.15 +0.95 51 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 7.67 +0.95 51 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 7.40 +1.09 51 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 6.71 +0.72 51 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 6.35 +0.68 51 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 143.21 +1.05 47 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 137.07 +2.66 48 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 131.52 +2.81 48 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 126.13 +2.79 48 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 120.78 +2.56 48 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 115.47 +2.20 49 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 112.45 +3.78 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 106.25 +2.08 49 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 102.26 +2.37 49 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 99.76 +3.97 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 93.89 +2.01 50 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 92.27 +4.12 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 88.63 +4.04 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 83.41 +2.22 50 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 82.74 +4.79 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 79.23 +4.37 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 74.05 +2.25 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 71.20 +2.60 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 68.48 +3.08 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 66.45 +4.23 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 63.39 +3.70 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 60.88 +3.70 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 58.37 +3.69 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 55.88 +3.71 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 53.40 +3.74 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 50.91 +3.58 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 48.57 +3.15 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 46.67 +3.16 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 44.78 +3.18 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 42.89 +3.19 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 41.00 +3.20 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 39.11 +3.21 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 37.22 +3.75 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 35.69 +3.59 52 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 34.29 +3.55 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 32.90 +3.52 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 31.51 +3.49 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 30.11 +3.45 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 28.72 +3.42 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 27.33 +3.01 51 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 26.17 +2.82 51 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 25.17 +2.79 51 0 33 0
TOTAL CALL 354 16,326 +175
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 15 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 -0.14 59 0 63 0
28MAY26 460.00 P 0.00 0.00 0.00 0.04 -0.42 57 0 51 0
28MAY26 470.00 P 0.00 0.00 0.00 0.17 -0.98 57 0 190 0
28MAY26 480.00 P 2.00 2.00 0.90 0.62 -1.90 57 21 79 +11
28MAY26 490.00 P 2.78 2.80 1.50 1.76 -3.14 57 23 221 +14
28MAY26 500.00 P 0.00 0.00 0.00 3.95 -4.37 56 0 277 0
28MAY26 510.00 P 0.00 0.00 0.00 7.66 -5.30 55 0 127 0
28MAY26 520.00 P 15.15 17.00 7.76 13.98 -5.80 60 18 193 -5
28MAY26 530.00 P 25.00 25.00 25.00 21.56 -5.83 62 2 135 -2
28MAY26 540.00 P 0.00 0.00 0.00 29.51 -6.40 57 1 253 -1
28MAY26 550.00 P 40.00 40.00 40.00 38.85 -6.27 57 2 135 -2
28MAY26 560.00 P 0.00 0.00 0.00 48.59 -6.13 57 0 68 0
28MAY26 570.00 P 63.00 63.00 63.00 58.51 -6.04 56 1 45 -1
28MAY26 580.00 P 0.00 0.00 0.00 68.50 -6.00 0 0 260 0
28MAY26 590.00 P 0.00 0.00 0.00 78.50 -6.00 0 0 44 0
28MAY26 600.00 P 0.00 0.00 0.00 88.50 -6.00 0 0 65 0
28MAY26 610.00 P 0.00 0.00 0.00 99.30 -5.20 134 0 60 0
28MAY26 620.00 P 0.00 0.00 0.00 110.36 -4.14 169 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 119.26 -5.24 152 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 129.28 -5.22 162 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 139.28 -5.22 171 0 60 0
28MAY26 660.00 P 0.00 0.00 0.00 149.27 -5.23 180 0 45 -2
28MAY26 670.00 P 0.00 0.00 0.00 159.24 -5.26 187 0 22 0
28MAY26 680.00 P 162.50 162.50 162.50 170.29 -4.21 227 2 155 0
28MAY26 690.00 P 0.00 0.00 0.00 180.31 -4.19 237 0 31 0
28MAY26 700.00 P 189.65 189.65 189.65 189.22 -5.28 212 2 75 0
28MAY26 710.00 P 0.00 0.00 0.00 199.23 -5.27 220 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 209.23 -5.27 228 0 0 0
28MAY26 730.00 P 212.00 212.00 212.00 220.30 -4.20 271 2 32 0
28MAY26 740.00 P 0.00 0.00 0.00 229.22 -5.28 242 0 5 0
28MAY26 750.00 P 0.00 0.00 0.00 239.22 -5.28 249 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 249.17 -5.33 253 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 259.20 -5.30 262 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 270.28 -4.22 310 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 279.20 -5.30 275 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 290.27 -4.23 324 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 299.02 -5.48 279 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 309.01 -5.49 284 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 319.19 -5.31 301 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 330.26 -4.24 351 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 338.51 -5.99 229 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 349.17 -5.33 319 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 359.17 -5.33 325 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 369.75 -4.75 359 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 1.26 -0.23 48 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 1.91 -0.32 48 0 9 0
29JUN26 420.00 P 0.00 0.00 0.00 2.78 -0.49 48 0 30 0
29JUN26 430.00 P 4.02 4.02 4.02 3.79 -0.67 47 15 45 +15
29JUN26 440.00 P 4.03 4.29 4.03 5.23 -0.85 47 46 55 +32
29JUN26 450.00 P 8.06 8.06 6.60 7.10 -0.96 47 21 62 -11
29JUN26 460.00 P 0.00 0.00 0.00 9.36 -1.21 47 0 66 0
29JUN26 470.00 P 13.00 13.00 10.22 12.01 -1.62 47 5 57 -4
29JUN26 480.00 P 13.00 16.00 13.00 15.20 -2.13 47 12 37 +5
29JUN26 490.00 P 20.00 20.00 18.00 18.96 -2.51 47 3 168 -2
29JUN26 500.00 P 20.00 25.00 20.00 23.26 -3.10 47 11 6,358 +10
29JUN26 510.00 P 0.00 0.00 0.00 28.42 -3.28 47 0 5,097 0
29JUN26 520.00 P 37.09 37.09 30.38 33.18 -3.91 46 156 432 -107
29JUN26 530.00 P 0.00 0.00 0.00 39.23 -4.38 46 1 188 0
29JUN26 540.00 P 46.00 46.00 46.00 46.49 -3.69 48 2 67 0
29JUN26 550.00 P 0.00 0.00 0.00 53.43 -3.87 48 0 4,968 0
29JUN26 560.00 P 0.00 0.00 0.00 60.64 -4.29 48 0 61 0
29JUN26 570.00 P 0.00 0.00 0.00 68.40 -4.38 48 0 142 0
29JUN26 580.00 P 0.00 0.00 0.00 76.43 -4.67 48 0 397 0
29JUN26 590.00 P 0.00 0.00 0.00 84.76 -4.87 48 0 81 0
29JUN26 600.00 P 0.00 0.00 0.00 93.43 -7.56 48 0 915 0
29JUN26 610.00 P 0.00 0.00 0.00 105.30 -4.72 56 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 114.71 -4.47 58 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 124.21 -4.30 60 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 133.93 -3.96 62 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 143.74 -4.38 64 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 153.61 -4.14 67 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 163.20 -4.17 68 0 272 0
29JUN26 680.00 P 163.00 163.00 163.00 172.87 -4.20 70 2 90 +2
29JUN26 690.00 P 0.00 0.00 0.00 182.60 -4.19 71 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 192.36 -4.20 73 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 202.14 -4.25 74 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 211.97 -4.25 76 0 136 0
29JUN26 730.00 P 213.00 213.00 213.00 221.79 -4.27 77 2 29 0
29JUN26 740.00 P 0.00 0.00 0.00 231.64 -4.25 79 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 241.54 -4.28 81 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 251.32 -4.34 82 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 261.29 -4.28 84 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 271.12 -4.36 85 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 281.10 -4.29 87 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 291.02 -4.29 88 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 300.95 -4.29 90 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 310.89 -4.29 91 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 320.82 -4.29 93 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 330.70 -4.36 94 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 340.64 -4.36 95 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 350.59 -3.91 97 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 360.50 -4.00 98 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 370.46 -4.04 100 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 380.54 -3.96 102 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 390.38 -4.12 102 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 400.27 -4.23 103 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 410.31 -4.19 105 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 420.20 -4.30 106 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 430.24 -4.26 107 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 4.92 -0.39 48 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 6.26 -0.58 48 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 8.18 -0.56 48 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 9.93 -0.55 48 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 12.28 -0.78 48 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 14.88 -0.93 47 0 100 0
30JUL26 460.00 P 0.00 0.00 0.00 18.00 -1.06 47 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 21.27 -1.38 47 0 20 0
30JUL26 480.00 P 23.70 23.70 23.70 25.34 -1.73 47 3 85 0
30JUL26 490.00 P 0.00 0.00 0.00 29.92 -1.83 48 0 111 0
30JUL26 500.00 P 0.00 0.00 0.00 34.96 -1.91 48 0 49 0
30JUL26 510.00 P 37.00 37.00 37.00 39.94 -2.49 48 35 83 +35
30JUL26 520.00 P 0.00 0.00 0.00 45.57 -2.75 48 0 26 0
30JUL26 530.00 P 0.00 0.00 0.00 50.82 -3.80 48 0 1,329 0
30JUL26 540.00 P 0.00 0.00 0.00 57.62 -3.70 48 0 64 0
30JUL26 550.00 P 0.00 0.00 0.00 64.44 -2.44 49 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 70.78 -3.28 48 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 77.97 -3.30 48 0 35 0
30JUL26 580.00 P 0.00 0.00 0.00 87.84 -3.83 51 0 45 0
30JUL26 590.00 P 0.00 0.00 0.00 95.91 -3.85 52 0 14 0
30JUL26 600.00 P 0.00 0.00 0.00 104.00 -4.07 52 0 213 0
30JUL26 610.00 P 0.00 0.00 0.00 112.49 -4.04 53 0 14 0
30JUL26 620.00 P 0.00 0.00 0.00 121.13 -4.05 54 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 129.89 -4.09 54 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 138.99 -3.85 55 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 148.12 -3.81 56 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 157.46 -3.64 57 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 166.95 -3.35 59 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 176.46 -3.19 60 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 186.19 -2.78 61 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 195.97 -2.48 63 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 205.70 -2.25 64 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 215.23 -2.25 65 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 224.80 -2.31 66 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 234.42 -2.33 67 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 244.07 -2.39 68 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 252.88 -3.25 66 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 9.64 -0.36 50 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 11.76 -0.50 50 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 14.04 -0.96 50 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 17.28 +0.39 50 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 19.00 -0.97 49 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 22.33 -1.01 49 0 15 0
28AUG26 460.00 P 0.00 0.00 0.00 25.72 -1.42 49 0 7 0
28AUG26 470.00 P 0.00 0.00 0.00 29.93 -1.55 49 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 34.35 -1.74 49 0 99 0
28AUG26 490.00 P 0.00 0.00 0.00 39.12 -1.87 49 0 8 0
28AUG26 500.00 P 0.00 0.00 0.00 44.25 -2.05 50 0 1 0
28AUG26 510.00 P 0.00 0.00 0.00 49.70 -2.35 50 0 168 0
28AUG26 520.00 P 0.00 0.00 0.00 55.53 -2.42 50 0 30 0
28AUG26 530.00 P 0.00 0.00 0.00 61.68 -2.55 51 0 19 0
28AUG26 540.00 P 0.00 0.00 0.00 68.13 -2.68 51 0 34 0
28AUG26 550.00 P 0.00 0.00 0.00 74.20 -3.85 51 0 30 0
28AUG26 560.00 P 0.00 0.00 0.00 82.17 -2.74 52 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 89.22 -3.15 52 0 16 0
28AUG26 580.00 P 0.00 0.00 0.00 96.69 -3.16 52 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 104.19 -3.33 53 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 111.97 -3.66 53 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 120.09 -3.68 54 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 128.24 -3.82 54 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 136.58 -4.16 54 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 145.26 -4.07 55 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 153.97 -4.03 55 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 162.73 -4.05 56 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 171.87 -3.79 57 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 181.03 -3.60 58 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 14.93 -1.39 51 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 17.61 -1.59 51 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 20.41 -1.67 51 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 24.14 -1.30 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 27.75 -1.41 52 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 31.34 -1.59 52 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 35.52 -1.80 52 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 39.92 -1.80 52 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 44.33 -2.13 52 0 8 0
29SEP26 490.00 P 0.00 0.00 0.00 49.43 -2.24 52 0 31 0
29SEP26 500.00 P 0.00 0.00 0.00 54.65 -2.25 52 0 31 0
29SEP26 510.00 P 0.00 0.00 0.00 59.89 -2.61 52 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 65.81 -2.72 52 0 289 0
29SEP26 530.00 P 0.00 0.00 0.00 71.84 -2.73 52 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 77.90 -2.98 53 0 15 0
29SEP26 550.00 P 0.00 0.00 0.00 84.48 -3.21 53 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 91.30 -3.21 53 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 98.13 -3.24 53 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 105.20 -3.69 53 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 112.74 -3.69 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 120.29 -3.71 54 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 127.86 -4.00 54 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 135.88 -4.16 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 144.07 -4.16 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 152.27 -4.19 55 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 160.51 -4.54 55 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 169.19 -4.59 56 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 177.93 -4.61 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 186.69 -4.63 57 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 195.48 -4.92 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 204.62 -4.97 58 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 213.81 -4.99 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 223.02 -5.02 59 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 232.27 -5.18 60 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 241.70 -5.30 60 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 251.25 -5.33 61 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 260.82 -5.35 62 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 270.42 -5.13 63 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 280.06 -4.85 64 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 289.88 -4.38 65 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 299.72 -3.98 66 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 309.59 -3.55 67 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 319.48 -3.08 68 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 329.15 -2.98 69 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 339.31 -2.32 70 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 349.16 -2.03 71 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 358.72 -2.03 71 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 368.22 -2.17 72 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 377.89 -2.09 72 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 387.43 -2.19 73 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 397.06 -2.24 73 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 406.71 -2.24 73 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 416.37 -2.26 74 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 426.04 -2.28 74 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 435.73 -2.27 75 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 29.40 -1.59 50 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 32.91 -1.89 50 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 36.61 -2.31 50 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 41.23 -0.59 50 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 44.89 -1.41 50 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 49.55 -1.49 50 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 54.43 -1.62 50 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 59.56 -1.71 50 0 81 0
30DEC26 480.00 P 68.50 68.50 68.50 65.43 -1.31 51 2 3 0
30DEC26 490.00 P 0.00 0.00 0.00 71.04 -0.53 51 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 76.90 -0.55 51 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 82.33 -1.29 51 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 88.54 -1.23 51 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 94.94 -1.30 51 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 101.53 -1.89 51 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 108.19 -2.51 51 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 115.28 -2.42 52 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 122.33 -2.56 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 130.98 -1.22 53 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 136.05 -3.59 52 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 144.52 -2.72 52 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 151.26 -3.69 52 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 158.96 -3.79 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 168.81 -1.87 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 176.79 -1.98 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 184.88 -1.99 54 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 193.67 -1.41 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 201.63 -1.77 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 210.15 -1.63 55 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 218.39 -1.87 55 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 226.53 -2.25 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 235.84 -1.52 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 243.72 -2.08 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 250.95 -3.83 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 262.01 -2.37 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 271.15 -1.29 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 280.03 +3.16 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 288.55 +2.82 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 297.51 -1.73 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 304.21 -4.07 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 315.65 -1.71 58 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 324.23 -2.25 57 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 330.84 -4.79 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 343.16 +2.80 58 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 351.55 -2.54 58 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 361.41 -1.91 59 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 370.04 +1.82 58 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 379.33 -2.58 58 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 388.64 -2.62 59 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 398.18 -2.53 59 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 407.34 +1.52 59 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 417.36 +2.13 60 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 426.22 -2.69 59 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 435.53 -2.83 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 445.10 -2.71 60 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 40.06 -0.12 50 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 44.08 -0.53 50 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 48.59 -0.44 50 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 52.20 -0.61 50 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 56.58 -0.60 50 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 60.98 -1.16 50 0 8 0
30MAR27 460.00 P 0.00 0.00 0.00 66.07 -0.94 50 0 17 0
30MAR27 470.00 P 0.00 0.00 0.00 71.20 -1.50 50 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 77.58 -0.70 50 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 83.32 -0.73 50 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 89.26 -0.76 51 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 95.38 -0.78 51 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 101.67 -0.81 51 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 108.14 -0.83 51 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 114.76 -0.86 51 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 119.95 -3.98 51 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 127.32 -4.42 51 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 136.96 +0.56 52 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 142.47 -1.17 52 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 150.12 -0.85 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 157.53 -0.90 52 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 165.25 -0.72 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 172.95 -0.71 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 180.71 -0.71 53 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 187.80 -1.51 53 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 196.50 -1.38 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 204.51 -0.75 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 212.61 -0.84 54 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 220.78 -0.89 54 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 227.84 -2.08 53 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 237.29 -0.89 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 245.67 -1.00 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 252.99 -2.13 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 262.67 -1.72 55 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 271.22 -0.98 55 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 279.86 -1.01 55 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 288.53 -1.03 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 297.25 -1.05 55 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 306.03 -1.06 55 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 314.81 -1.12 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 322.37 -2.37 55 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 332.36 -1.33 56 0 0 0
TOTAL PUT 390 35,405 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 62.15
28MAY26 46.00 C 0.00 0.00 0.00 16.16 +0.34 142 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.20 +0.38 177 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 14.16 +0.34 122 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 13.16 +0.34 112 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 12.16 +0.08 103 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.66 +0.33 81 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 7.16 +0.29 59 0 138 0
28MAY26 57.50 C 4.71 4.75 4.71 4.75 +0.25 70 60 124 +15
28MAY26 60.00 C 1.82 2.20 1.69 2.58 +0.06 66 420 687 +136
28MAY26 62.50 C 0.75 1.05 0.75 1.03 -0.17 64 749 1,153 +273
28MAY26 65.00 C 0.25 0.31 0.22 0.29 -0.17 64 274 2,204 +237
28MAY26 67.50 C 0.08 0.11 0.08 0.06 -0.09 66 268 2,191 -8
28MAY26 70.00 C 0.02 0.06 0.02 0.01 -0.03 67 1,105 1,554 -1,105
28MAY26 72.50 C 0.03 0.03 0.02 0.01 0.00 85 27 2,936 -27
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,161 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,374 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,682 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 1,906 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,859 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1,192 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,270 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 195 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 207 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 218 0 539 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.33 +0.42 71 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 21.26 +0.41 52 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 20.17 +0.32 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 19.32 +0.38 58 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 18.29 +0.48 50 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 17.35 +0.29 55 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 16.40 +0.30 56 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 15.46 +0.31 56 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 14.40 +0.20 49 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 13.53 +0.26 52 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.57 +0.21 50 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 10.33 +0.24 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.30 +0.20 49 0 1 0
29JUN26 57.50 C 5.46 6.00 5.46 6.49 +0.24 49 92 489 +85
29JUN26 60.00 C 4.05 4.72 4.05 4.91 +0.19 49 187 646 +129
29JUN26 62.50 C 3.33 3.45 3.17 3.63 +0.08 49 122 460 +23
29JUN26 65.00 C 2.28 2.28 2.28 2.63 +0.05 49 2 13,535 +2
29JUN26 67.50 C 1.80 1.93 1.66 1.89 +0.03 50 182 2,496 -28
29JUN26 70.00 C 1.18 1.38 1.18 1.29 -0.01 50 584 7,119 +6
29JUN26 72.50 C 0.87 1.02 0.85 0.86 -0.02 49 249 4,868 +134
29JUN26 75.00 C 0.58 0.68 0.58 0.56 -0.02 49 171 2,470 +35
29JUN26 77.50 C 0.00 0.00 0.00 0.36 -0.02 49 0 2,544 0
29JUN26 80.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 7,085 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 1,171 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 897 0
29JUN26 87.50 C 0.20 0.20 0.20 0.05 -0.01 49 2 2,202 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 1,598 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 50 0 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 894 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 753 0
29JUN26 100.00 C 0.14 0.14 0.14 0.01 0.00 55 10 850 -10
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,406 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 121 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 122 0 48 0
30JUL26 46.00 C 0.00 0.00 0.00 16.57 +0.09 44 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.93 +0.36 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.82 +0.15 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.15 +0.35 51 0 0 0
30JUL26 50.00 C 13.00 13.00 12.40 13.28 +0.34 50 4 4 +4
30JUL26 52.50 C 0.00 0.00 0.00 10.88 -0.03 43 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.22 +0.19 46 0 0 0
30JUL26 57.50 C 6.55 7.37 6.55 7.55 +0.24 46 174 332 +174
30JUL26 60.00 C 5.32 5.93 5.32 6.09 +0.19 46 59 370 +29
30JUL26 62.50 C 4.59 4.75 4.44 4.87 +0.19 46 242 642 +217
30JUL26 65.00 C 3.70 3.90 3.30 3.90 +0.19 47 93 545 +2
30JUL26 67.50 C 0.00 0.00 0.00 3.04 +0.05 47 0 623 0
30JUL26 70.00 C 0.00 0.00 0.00 2.34 +0.03 47 0 664 0
30JUL26 72.50 C 1.62 1.89 1.62 1.77 +0.02 47 66 891 +46
30JUL26 75.00 C 1.45 1.45 1.45 1.33 +0.02 47 30 590 +30
30JUL26 77.50 C 1.06 1.19 1.06 0.98 0.00 47 210 558 +210
30JUL26 80.00 C 0.00 0.00 0.00 0.72 0.00 47 0 334 0
30JUL26 82.50 C 0.00 0.00 0.00 0.52 -0.01 47 0 231 0
30JUL26 85.00 C 0.00 0.00 0.00 0.38 0.00 47 0 339 0
30JUL26 87.50 C 0.00 0.00 0.00 0.27 0.00 47 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 276 0
30JUL26 92.50 C 0.00 0.00 0.00 0.14 0.00 47 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 0.00 47 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 0.00 47 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 0.00 47 0 105 0
28AUG26 46.00 C 0.00 0.00 0.00 17.28 +0.40 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.95 -0.08 42 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.56 +0.21 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.27 0.00 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.87 +0.40 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.58 -0.52 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.03 -0.04 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.68 +0.21 48 0 199 0
28AUG26 60.00 C 6.85 7.06 6.85 7.29 +0.24 48 46 268 +46
28AUG26 62.50 C 0.00 0.00 0.00 6.12 +0.14 48 0 249 0
28AUG26 65.00 C 4.84 4.84 4.84 5.11 +0.20 48 59 1,143 0
28AUG26 67.50 C 3.72 3.72 3.72 4.24 +0.06 49 30 362 -30
28AUG26 70.00 C 0.00 0.00 0.00 3.50 +0.02 49 0 532 0
28AUG26 72.50 C 2.80 2.80 2.80 2.84 +0.01 49 2 471 -2
28AUG26 75.00 C 2.27 2.27 2.27 2.29 0.00 48 59 261 +59
28AUG26 77.50 C 1.96 1.96 1.96 1.84 -0.01 48 59 233 +25
28AUG26 80.00 C 1.61 1.61 1.60 1.47 -0.01 48 60 248 0
28AUG26 82.50 C 1.27 1.38 1.27 1.17 -0.01 48 75 306 0
28AUG26 85.00 C 1.20 1.20 1.20 0.92 -0.02 48 1 394 0
28AUG26 87.50 C 0.00 0.00 0.00 0.73 -0.01 48 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.57 -0.02 48 0 257 0
28AUG26 92.50 C 0.00 0.00 0.00 0.45 0.00 48 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.35 -0.01 48 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.08 +0.52 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.10 +0.52 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.24 +0.56 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.35 +0.50 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.46 +0.49 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.59 +0.48 50 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 17.58 +0.32 47 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 16.91 +0.20 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.02 +0.37 48 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 15.27 +0.29 48 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 14.53 +0.19 48 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 12.65 +0.12 47 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 10.99 +0.19 47 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 9.47 +0.18 47 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 8.20 +0.17 47 0 151 0
29SEP26 62.50 C 6.60 6.60 6.60 7.00 +0.11 47 10 260 0
29SEP26 65.00 C 0.00 0.00 0.00 5.98 +0.09 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 5.12 +0.07 48 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 4.37 +0.07 48 0 443 0
29SEP26 72.50 C 0.00 0.00 0.00 3.67 +0.06 48 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 3.07 +0.05 48 0 1,239 0
29SEP26 77.50 C 0.00 0.00 0.00 2.55 +0.03 48 0 498 0
29SEP26 80.00 C 0.00 0.00 0.00 2.12 +0.03 48 0 710 0
29SEP26 82.50 C 0.00 0.00 0.00 1.76 +0.03 48 0 748 0
29SEP26 85.00 C 0.00 0.00 0.00 1.45 +0.02 47 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 1.19 +0.01 47 0 304 0
29SEP26 90.00 C 0.00 0.00 0.00 0.98 +0.01 47 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.78 0.00 47 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 0.00 47 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 +0.02 47 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 0.00 47 0 573 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 0.00 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 0.00 47 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 0.00 47 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 0.00 47 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 0.00 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 0.00 48 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 0.00 48 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 0.00 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 0.00 48 0 142 0
30DEC26 46.00 C 0.00 0.00 0.00 18.88 +0.22 47 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 18.19 +0.26 47 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 17.47 +0.29 47 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 16.95 +0.48 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.25 +0.47 48 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 14.65 +0.51 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.90 +0.21 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.65 +0.13 47 0 118 0
30DEC26 60.00 C 10.08 10.08 10.08 10.48 +0.24 47 30 242 0
30DEC26 62.50 C 8.99 8.99 8.99 9.31 +0.23 47 30 768 0
30DEC26 65.00 C 0.00 0.00 0.00 8.32 +0.28 47 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 7.42 +0.32 47 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 6.64 +0.39 48 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 5.87 +0.37 47 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 5.18 +0.35 47 0 943 0
30DEC26 77.50 C 0.00 0.00 0.00 4.57 +0.33 47 0 174 0
30DEC26 80.00 C 0.00 0.00 0.00 4.02 +0.31 47 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 3.54 +0.29 47 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 3.11 +0.27 47 0 129 0
30DEC26 87.50 C 2.80 2.80 2.80 2.73 +0.25 47 1 69 -1
30DEC26 90.00 C 2.60 2.60 2.60 2.40 +0.23 47 10 149 0
30DEC26 92.50 C 0.00 0.00 0.00 2.04 +0.15 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.79 +0.14 47 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 1.62 +0.19 47 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 1.42 +0.17 47 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 20.21 0.00 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.69 +0.21 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 18.85 +0.28 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.38 +0.47 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.64 +0.14 47 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 16.32 +0.34 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.31 -0.05 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.45 +0.20 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.26 +0.18 47 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 11.18 +0.17 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 10.19 +0.15 47 0 226 0
30MAR27 67.50 C 0.00 0.00 0.00 9.29 +0.13 47 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 8.47 +0.17 47 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 7.71 +0.10 47 0 37 0
30MAR27 75.00 C 6.93 6.93 6.93 6.99 +0.10 47 17 238 +17
30MAR27 77.50 C 0.00 0.00 0.00 6.33 +0.09 47 0 62 0
30MAR27 80.00 C 0.00 0.00 0.00 5.73 +0.08 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 5.19 +0.07 47 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 4.69 +0.06 47 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 4.25 +0.06 47 0 152 0
30MAR27 90.00 C 0.00 0.00 0.00 3.84 +0.05 47 0 167 0
30MAR27 92.50 C 0.00 0.00 0.00 3.47 +0.04 47 0 151 0
30MAR27 95.00 C 3.35 3.35 3.35 3.14 +0.04 47 1 79 0
30MAR27 97.50 C 0.00 0.00 0.00 2.84 +0.03 47 0 63 0
30MAR27 100.00 C 0.00 0.00 0.00 2.50 -0.04 46 0 61 0
TOTAL CALL 5,872 117,411 +723
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 47.00 P 0.05 0.05 0.05 0.01 0.00 148 500 775 -5
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 144 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 332 0
28MAY26 50.00 P 0.04 0.05 0.04 0.01 0.00 118 500 638 -236
28MAY26 52.50 P 0.06 0.06 0.06 0.01 0.00 94 210 615 +120
28MAY26 55.00 P 0.10 0.10 0.10 0.01 -0.04 70 311 912 +249
28MAY26 57.50 P 0.30 0.30 0.15 0.06 -0.17 64 358 1,692 +138
28MAY26 60.00 P 0.88 1.05 0.50 0.40 -0.40 65 399 1,011 +75
28MAY26 62.50 P 2.35 2.49 1.35 1.35 -0.61 63 382 1,598 +171
28MAY26 65.00 P 4.40 4.40 3.32 3.22 -0.51 71 203 4,148 -21
28MAY26 67.50 P 0.00 0.00 0.00 5.54 -0.46 86 0 2,683 0
28MAY26 70.00 P 8.50 8.50 8.20 8.09 -0.13 120 13 1,422 -8
28MAY26 72.50 P 10.95 10.95 10.95 10.66 -0.33 154 10 2,494 -170
28MAY26 75.00 P 0.00 0.00 0.00 12.87 -0.57 114 0 2,357 0
28MAY26 77.50 P 0.00 0.00 0.00 15.38 -0.41 137 0 115 -998
28MAY26 80.00 P 0.00 0.00 0.00 17.97 -0.52 186 0 154 0
28MAY26 82.50 P 0.00 0.00 0.00 20.50 -0.49 212 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.96 -0.34 218 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 25.44 -0.55 228 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.97 -0.48 254 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.44 -0.40 258 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.98 -0.53 288 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.45 -0.54 290 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.85 -0.64 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 -0.03 50 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.20 -0.06 49 0 285 0
29JUN26 50.00 P 0.51 0.54 0.51 0.28 -0.06 49 60 2,093 0
29JUN26 52.50 P 0.87 0.90 0.66 0.57 -0.10 49 140 717 +86
29JUN26 55.00 P 1.32 1.46 1.11 1.04 -0.16 50 162 1,521 +61
29JUN26 57.50 P 1.89 2.10 1.82 1.74 -0.22 50 229 2,272 -75
29JUN26 60.00 P 3.10 3.25 2.70 2.66 -0.23 49 121 3,233 -82
29JUN26 62.50 P 4.60 4.60 3.92 3.88 -0.31 49 316 3,784 -65
29JUN26 65.00 P 6.50 6.50 5.40 5.40 -0.35 50 166 14,049 -32
29JUN26 67.50 P 8.00 8.00 7.25 7.26 -0.12 52 305 3,467 -195
29JUN26 70.00 P 0.00 0.00 0.00 8.96 -0.35 49 0 3,237 0
29JUN26 72.50 P 0.00 0.00 0.00 11.31 -0.26 54 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 13.58 -0.39 56 0 3,373 0
29JUN26 77.50 P 0.00 0.00 0.00 16.05 -0.23 62 0 3,171 0
29JUN26 80.00 P 18.36 18.36 18.36 18.24 -0.28 60 10 3,243 -10
29JUN26 82.50 P 0.00 0.00 0.00 20.73 -0.26 65 0 527 0
29JUN26 85.00 P 0.00 0.00 0.00 23.05 -0.26 63 0 385 0
29JUN26 87.50 P 25.85 25.85 25.85 25.67 -0.32 72 10 263 -10
29JUN26 90.00 P 0.00 0.00 0.00 28.03 -0.42 71 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.58 -0.41 77 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 32.99 -0.53 77 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 35.45 -0.54 77 0 243 0
29JUN26 100.00 P 0.00 0.00 0.00 37.85 -0.64 0 0 267 0
29JUN26 102.50 P 40.83 40.83 40.83 40.42 -0.47 82 37 4,801 +30
29JUN26 105.00 P 0.00 0.00 0.00 42.85 -0.62 0 0 60 0
29JUN26 107.50 P 0.00 0.00 0.00 45.49 -0.50 94 0 311 0
29JUN26 110.00 P 0.00 0.00 0.00 47.98 -0.55 97 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.44 -0.55 97 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.85 -0.65 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.35 -0.64 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.95 -0.57 106 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.35 -0.59 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.04 -0.41 119 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.35 -0.60 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.03 -0.42 123 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.62 -0.37 132 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.98 -0.46 125 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.47 -0.52 126 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.85 -0.62 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.40 -0.59 123 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.97 -0.48 133 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.35 -0.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.85 -0.60 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.49 -0.46 142 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.99 -0.50 144 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.35 -0.60 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.85 -0.64 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.35 -0.60 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.91 -0.54 143 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.56 -0.39 160 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.94 -0.51 151 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 110.35 -0.60 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 112.85 -0.64 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 115.35 -0.63 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 118.06 -0.40 169 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 120.56 -0.39 171 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 123.06 -0.39 173 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 125.43 -0.51 162 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 128.07 -0.37 177 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 130.48 -0.50 171 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 133.07 -0.38 181 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 135.48 -0.47 175 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 137.96 -0.45 174 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.37 -0.05 47 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.48 -0.05 47 0 48 0
30JUL26 49.00 P 0.81 0.81 0.81 0.59 -0.08 47 30 90 +30
30JUL26 50.00 P 0.99 0.99 0.99 0.75 -0.07 47 30 120 +20
30JUL26 52.50 P 1.45 1.59 1.32 1.22 -0.10 47 121 698 +59
30JUL26 55.00 P 2.21 2.31 2.01 1.85 -0.17 47 481 721 +157
30JUL26 57.50 P 3.06 3.20 2.84 2.62 -0.27 46 40 314 +5
30JUL26 60.00 P 3.98 4.36 3.89 3.69 -0.27 46 174 909 +31
30JUL26 62.50 P 5.66 5.66 5.10 4.96 -0.33 46 262 1,157 +142
30JUL26 65.00 P 7.33 7.36 6.40 6.40 -0.34 46 226 776 +126
30JUL26 67.50 P 0.00 0.00 0.00 8.04 -0.29 46 0 329 0
30JUL26 70.00 P 0.00 0.00 0.00 9.84 -0.39 46 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 12.09 -0.09 50 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 14.30 -0.13 52 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 16.44 -0.18 52 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 18.83 -0.06 55 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 21.15 -0.06 57 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 23.33 -0.23 55 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.67 -0.32 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.03 -0.42 54 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 30.69 -0.30 62 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.27 -0.25 67 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 35.68 -0.31 68 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 38.25 -0.24 73 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.67 -0.08 48 0 0 0
28AUG26 47.00 P 1.05 1.05 1.05 0.82 -0.09 48 30 60 +30
28AUG26 48.00 P 1.22 1.22 1.22 0.98 -0.09 48 30 178 +30
28AUG26 49.00 P 1.38 1.38 1.38 1.16 -0.12 48 30 178 +30
28AUG26 50.00 P 1.54 1.54 1.54 1.38 -0.12 48 30 210 +30
28AUG26 52.50 P 0.00 0.00 0.00 1.92 -0.17 47 0 274 0
28AUG26 55.00 P 2.83 2.83 2.83 2.71 -0.16 48 36 526 +36
28AUG26 57.50 P 3.92 4.14 3.92 3.56 -0.30 47 89 239 +89
28AUG26 60.00 P 0.00 0.00 0.00 4.75 -0.21 48 0 283 0
28AUG26 62.50 P 6.84 6.84 6.25 6.04 -0.33 48 957 1,248 +950
28AUG26 65.00 P 7.94 7.99 7.94 7.50 -0.30 48 60 348 +60
28AUG26 67.50 P 9.39 9.64 9.39 9.16 -0.32 48 51 655 +51
28AUG26 70.00 P 0.00 0.00 0.00 10.99 -0.43 49 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 13.00 -0.35 51 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 15.02 -0.27 51 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 17.12 -0.36 52 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 19.38 -0.18 53 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 21.75 -0.14 56 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 23.78 -0.11 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.12 -0.37 55 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.27 -0.46 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.69 -0.44 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.27 -0.25 57 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.68 -0.31 58 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.25 -0.24 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.40 -0.04 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.49 -0.04 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.60 -0.05 47 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.87 -0.06 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.03 -0.07 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.20 -0.08 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.42 -0.08 48 0 125 0
29SEP26 49.00 P 0.00 0.00 0.00 1.64 -0.08 48 0 121 0
29SEP26 50.00 P 0.00 0.00 0.00 1.88 -0.11 48 0 582 0
29SEP26 52.50 P 2.70 2.70 2.70 2.53 -0.14 47 30 132 +30
29SEP26 55.00 P 3.52 3.52 3.50 3.36 -0.15 47 90 1,198 +90
29SEP26 57.50 P 4.65 4.65 4.39 4.33 -0.18 47 58 663 +12
29SEP26 60.00 P 0.00 0.00 0.00 5.50 -0.18 47 0 505 0
29SEP26 62.50 P 0.00 0.00 0.00 6.82 -0.20 47 0 3,844 0
29SEP26 65.00 P 8.37 8.42 8.37 8.29 -0.24 47 55 9,320 0
29SEP26 67.50 P 10.34 10.56 10.34 9.88 -0.34 47 60 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 11.78 -0.32 49 0 1,581 0
29SEP26 72.50 P 0.00 0.00 0.00 13.65 -0.34 49 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 15.54 -0.33 49 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 17.70 -0.10 50 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 19.80 -0.13 51 0 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 21.83 -0.25 50 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 24.10 -0.43 51 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 26.25 -0.46 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 28.55 -0.46 50 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 30.90 -0.52 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.40 -0.38 53 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 36.02 -0.14 57 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 38.47 -0.11 59 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 40.87 -0.15 60 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 42.92 -0.60 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.99 0.00 66 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 47.98 -0.55 57 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 50.44 -0.55 57 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 52.85 -0.65 0 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 55.35 -0.68 0 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 57.95 -0.58 63 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 60.35 -0.68 0 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 63.04 -0.48 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.35 -0.67 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.10 +0.08 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.36 +0.08 47 0 61 0
30DEC26 48.00 P 2.80 2.80 2.80 2.66 +0.09 47 30 282 +30
30DEC26 49.00 P 0.00 0.00 0.00 2.92 +0.06 47 0 165 0
30DEC26 50.00 P 0.00 0.00 0.00 3.22 +0.06 47 0 422 0
30DEC26 52.50 P 4.37 4.37 4.37 4.03 -0.04 46 30 370 +30
30DEC26 55.00 P 5.24 5.42 5.24 4.99 -0.10 46 32 1,211 +2
30DEC26 57.50 P 6.24 6.24 6.24 6.09 -0.12 46 30 154 0
30DEC26 60.00 P 7.51 7.51 7.51 7.31 -0.20 46 1 96 0
30DEC26 62.50 P 0.00 0.00 0.00 8.62 +0.25 46 0 255 0
30DEC26 65.00 P 0.00 0.00 0.00 10.11 -0.22 46 0 598 0
30DEC26 67.50 P 0.00 0.00 0.00 11.71 -0.24 47 0 695 0
30DEC26 70.00 P 14.06 14.06 14.06 13.42 -0.25 47 30 1,323 -30
30DEC26 72.50 P 15.44 15.52 15.44 15.19 -0.32 47 90 674 -59
30DEC26 75.00 P 0.00 0.00 0.00 17.09 -0.28 47 0 648 0
30DEC26 77.50 P 0.00 0.00 0.00 19.37 +0.05 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 21.36 +0.02 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 23.38 -0.17 50 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 25.34 -0.33 49 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 27.31 -0.27 48 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 29.50 -0.56 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 31.72 -0.53 48 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 34.05 -0.48 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 36.22 -0.57 48 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 38.78 -0.30 51 0 42 0
30MAR27 46.00 P 0.00 0.00 0.00 3.07 -0.04 47 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 3.34 -0.03 47 0 171 0
30MAR27 48.00 P 3.91 3.91 3.91 3.63 -0.09 47 75 256 +75
30MAR27 49.00 P 0.00 0.00 0.00 3.94 -0.10 46 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 4.27 -0.11 46 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 5.17 -0.14 46 0 360 0
30MAR27 55.00 P 6.26 6.26 6.26 6.21 -0.15 46 1 33 +1
30MAR27 57.50 P 0.00 0.00 0.00 7.35 -0.17 46 0 80 0
30MAR27 60.00 P 0.00 0.00 0.00 8.62 -0.19 46 0 286 0
30MAR27 62.50 P 0.00 0.00 0.00 10.00 -0.20 46 0 32 0
30MAR27 65.00 P 12.03 12.03 12.03 11.47 -0.22 46 10 304 +10
30MAR27 67.50 P 0.00 0.00 0.00 13.06 -0.18 46 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 14.74 -0.24 46 0 106 0
30MAR27 72.50 P 0.00 0.00 0.00 16.49 -0.26 46 0 227 0
30MAR27 75.00 P 18.74 18.74 18.74 18.31 -0.18 46 5 40 +5
30MAR27 77.50 P 20.66 20.66 20.66 20.35 -0.05 47 5 37 0
30MAR27 80.00 P 0.00 0.00 0.00 22.20 -0.34 47 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 24.19 -0.18 47 0 65 0
30MAR27 85.00 P 26.66 26.66 26.66 25.71 -0.69 45 5 45 +5
30MAR27 87.50 P 0.00 0.00 0.00 28.28 -0.21 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.40 -0.22 47 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 32.50 -0.51 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.68 -0.51 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.00 -0.19 48 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 39.20 -0.49 48 0 0 0
TOTAL PUT 7,756 137,035 +1,100
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$ 18.19
28MAY26 6.50 C 11.73 12.05 11.73 11.69 +2.44 0 2 1,546 0
28MAY26 6.75 C 0.00 0.00 0.00 11.44 +2.44 0 0 327 0
28MAY26 7.00 C 11.39 11.68 11.19 11.19 +2.44 0 330 330 +330
28MAY26 7.25 C 0.00 0.00 0.00 10.94 +2.44 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 10.69 +2.44 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 10.44 +2.44 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 10.19 +2.43 0 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 9.94 +2.43 0 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 9.69 +2.42 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 9.44 +2.42 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 9.19 +2.42 0 0 90 0
28MAY26 9.25 C 9.14 9.45 8.87 8.94 +2.42 0 280 343 +162
28MAY26 9.50 C 0.00 0.00 0.00 8.69 +2.42 0 0 474 0
28MAY26 9.75 C 8.84 8.84 8.84 8.44 +2.42 0 30 507 0
28MAY26 10.00 C 0.00 0.00 0.00 8.19 +2.42 0 0 317 0
28MAY26 10.50 C 6.88 7.82 6.88 7.69 +2.42 0 7 1,027 -10
28MAY26 11.00 C 6.80 7.10 6.80 7.19 +2.42 0 35 1,594 -16
28MAY26 11.50 C 6.20 7.05 6.20 6.69 +2.42 0 48 2,835 -5
28MAY26 12.00 C 5.40 6.48 5.38 6.19 +2.41 0 69 1,989 -50
28MAY26 12.50 C 4.73 5.91 4.73 5.69 +2.43 0 74 865 -35
28MAY26 13.00 C 4.50 5.51 4.44 5.19 +2.43 0 117 834 -50
28MAY26 13.50 C 3.90 5.07 3.90 4.69 +2.39 0 29 599 -19
28MAY26 14.00 C 3.00 4.40 2.83 4.24 +2.49 210 235 924 -53
28MAY26 14.50 C 3.15 4.00 2.83 3.69 +2.37 0 50 1,041 -17
28MAY26 15.00 C 2.18 3.50 2.18 3.20 +2.25 120 67 622 -7
28MAY26 15.50 C 1.63 3.00 1.63 2.69 +2.05 0 276 605 -3
28MAY26 16.00 C 0.60 2.58 0.60 2.23 +1.82 112 144 806 -93
28MAY26 16.50 C 0.65 2.10 0.65 1.73 +1.49 90 368 255 -1
28MAY26 17.00 C 0.18 1.75 0.18 1.33 +1.19 103 787 652 -89
28MAY26 17.50 C 0.33 1.21 0.33 0.98 +0.91 107 260 184 +118
28MAY26 18.00 C 0.23 1.05 0.23 0.71 +0.67 113 977 512 +440
28MAY26 18.50 C 0.30 0.76 0.30 0.46 - 111 753 661 -
28MAY26 19.00 C 0.15 0.55 0.15 0.31 - 115 171 127 -
28MAY26 19.50 C 0.22 0.36 0.20 0.19 - 115 171 128 -
28MAY26 20.00 C 0.08 0.31 0.08 0.11 - 115 841 286 -
29JUN26 6.50 C 0.00 0.00 0.00 11.74 +2.47 161 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 11.46 +2.46 118 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 11.21 +2.45 112 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 10.96 +2.44 106 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.71 +2.44 100 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.46 +2.45 93 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 10.21 +2.44 85 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 9.96 +2.44 68 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 9.71 +2.44 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 9.46 +2.43 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 9.21 +2.43 0 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 8.96 +2.44 0 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 8.71 +2.43 0 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 8.46 +2.42 0 0 367 0
29JUN26 10.00 C 7.57 7.57 7.57 8.25 +2.46 99 33 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 7.72 +2.42 70 0 2,561 0
29JUN26 11.00 C 7.10 7.10 7.10 7.27 +2.41 91 3 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 6.72 +2.41 54 0 1,716 0
29JUN26 12.00 C 6.45 6.45 6.45 6.19 +2.41 0 3 5,807 -3
29JUN26 12.50 C 5.70 6.20 5.67 5.75 +2.45 64 10 1,014 -3
29JUN26 13.00 C 4.20 5.40 4.10 5.27 +2.42 63 476 1,094 -23
29JUN26 13.50 C 4.70 4.70 4.70 4.75 +2.33 51 10 868 0
29JUN26 14.00 C 2.10 4.46 2.10 4.28 +2.25 53 24 383 -11
29JUN26 14.50 C 3.10 3.42 3.10 3.82 +2.14 53 10 344 -4
29JUN26 15.00 C 2.65 3.62 2.65 3.37 +1.99 52 125 179 -125
29JUN26 15.50 C 2.25 3.33 2.25 2.99 +1.86 56 74 270 -5
29JUN26 16.00 C 1.57 3.00 1.55 2.62 +1.71 57 218 381 -14
29JUN26 16.50 C 1.60 2.50 1.60 2.29 +1.57 58 85 108 -21
29JUN26 17.00 C 1.15 2.35 1.15 1.98 +1.42 59 92 611 -15
29JUN26 17.50 C 1.12 2.00 1.12 1.70 +1.28 60 71 98 +3
29JUN26 18.00 C 0.90 1.74 0.84 1.49 +1.17 62 212 128 -33
29JUN26 18.50 C 0.78 1.50 0.69 1.24 - 61 226 180 -
29JUN26 19.00 C 0.61 1.36 0.61 1.09 - 63 178 109 -
29JUN26 19.50 C 0.51 1.12 0.51 0.91 - 63 531 351 -
29JUN26 20.00 C 0.42 1.04 0.42 0.76 - 63 2,203 893 -
30JUL26 7.00 C 0.00 0.00 0.00 11.21 +2.43 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 10.97 +2.43 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 10.71 +2.42 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 10.48 +2.45 75 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 10.23 +2.44 70 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 9.99 +2.47 79 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 9.73 +2.46 58 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 9.46 +2.43 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 9.26 +2.48 80 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 8.96 +2.44 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 8.71 +2.43 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 8.46 +2.42 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 8.25 +2.46 62 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 7.76 +2.46 61 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 7.27 +2.41 59 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 6.74 +2.39 0 0 149 0
30JUL26 12.00 C 6.31 6.31 6.31 6.31 +2.42 58 5 232 0
30JUL26 12.50 C 0.00 0.00 0.00 5.77 +2.32 44 0 768 0
30JUL26 13.00 C 0.00 0.00 0.00 5.37 +2.34 55 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 4.92 +2.29 55 0 445 0
30JUL26 14.00 C 3.20 3.20 3.20 4.42 +2.15 50 3 257 0
30JUL26 14.50 C 0.00 0.00 0.00 4.06 +2.06 54 0 343 0
30JUL26 15.00 C 2.76 3.98 2.76 3.76 +2.08 59 138 392 +116
30JUL26 15.50 C 2.34 3.00 2.34 3.24 +1.81 51 50 130 -30
30JUL26 16.00 C 2.26 2.90 2.25 3.02 +1.81 57 12 286 -10
30JUL26 16.50 C 2.20 2.80 2.20 2.59 +1.57 53 6 90 0
30JUL26 17.00 C 1.63 2.37 1.63 2.30 +1.45 53 34 64 +30
30JUL26 17.50 C 1.50 1.50 1.50 2.04 +1.34 54 10 564 +10
30JUL26 18.00 C 1.10 2.09 1.10 1.83 +1.26 55 32 77 +1
30JUL26 18.50 C 1.07 1.79 1.07 1.58 - 54 66 64 -
30JUL26 19.00 C 1.08 1.67 1.08 1.42 - 56 167 162 -
30JUL26 19.50 C 0.80 1.52 0.80 1.26 - 57 100 100 -
30JUL26 20.00 C 0.70 1.36 0.70 1.10 - 57 188 145 -
28AUG26 8.50 C 0.00 0.00 0.00 9.73 +2.46 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 9.46 +2.43 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 9.26 +2.48 72 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 8.96 +2.44 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 8.71 +2.43 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 8.46 +2.42 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 8.26 +2.46 61 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.76 +2.44 55 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.27 +2.41 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.79 +2.41 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.31 +2.37 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.82 +2.28 49 0 67 0
28AUG26 13.00 C 5.50 5.50 5.50 5.37 +2.23 50 6 68 +1
28AUG26 13.50 C 0.00 0.00 0.00 4.92 +2.15 50 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 4.47 +2.05 48 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 4.11 +2.02 51 0 271 0
28AUG26 15.00 C 3.85 4.05 3.85 3.76 +1.96 53 34 179 +30
28AUG26 15.50 C 2.66 3.65 2.66 3.39 +1.79 52 2 435 0
28AUG26 16.00 C 3.00 3.00 3.00 3.05 +1.68 52 1 459 +1
28AUG26 16.50 C 3.11 3.11 2.73 2.75 +1.55 52 33 134 +30
28AUG26 17.00 C 1.91 2.65 1.91 2.48 +1.45 53 87 57 +56
28AUG26 17.50 C 1.67 2.55 1.67 2.22 +1.34 53 186 251 +185
28AUG26 18.00 C 1.57 2.17 1.57 2.01 +1.27 54 219 301 +219
28AUG26 18.50 C 1.34 2.11 1.34 1.80 - 54 278 268 -
28AUG26 19.00 C 1.17 1.91 1.17 1.60 - 54 299 266 -
28AUG26 19.50 C 1.35 1.64 1.35 1.45 - 55 290 267 -
28AUG26 20.00 C 0.92 1.58 0.92 1.30 - 56 493 450 -
29SEP26 6.50 C 0.00 0.00 0.00 11.74 +2.47 90 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 11.47 +2.47 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 11.23 +2.45 74 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 10.98 +2.44 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 10.73 +2.44 65 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 10.48 +2.45 59 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 10.23 +2.44 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 9.99 +2.47 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.73 +2.46 0 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 9.49 +2.46 59 0 1,290 0
29SEP26 9.00 C 9.20 9.20 9.20 9.26 +2.48 66 1 540 0
29SEP26 9.25 C 0.00 0.00 0.00 8.99 +2.46 52 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 8.74 +2.40 48 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 8.46 +2.42 0 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 8.26 +2.44 55 0 324 0
29SEP26 10.50 C 7.95 7.95 7.80 7.76 +2.44 50 110 401 +22
29SEP26 11.00 C 6.50 6.50 6.50 7.27 +2.32 49 6 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 6.79 +2.41 49 0 5,243 0
29SEP26 12.00 C 5.77 6.67 5.55 6.31 +2.37 47 100 13,739 -1
29SEP26 12.50 C 5.20 6.35 5.20 5.86 +2.29 49 107 564 +19
29SEP26 13.00 C 5.57 5.95 5.57 5.37 +2.15 45 157 8,127 +123
29SEP26 13.50 C 4.10 5.48 4.10 4.94 +2.04 46 38 2,188 +17
29SEP26 14.00 C 0.00 0.00 0.00 4.58 +1.96 49 0 2,243 0
29SEP26 14.50 C 0.00 0.00 0.00 4.18 +1.97 48 0 511 0
29SEP26 15.00 C 3.23 3.23 3.23 3.81 +1.80 48 5 544 0
29SEP26 15.50 C 2.50 3.60 2.50 3.65 +1.93 54 2 454 -1
29SEP26 16.00 C 3.60 3.60 3.60 3.21 +1.73 50 1 337 +1
29SEP26 16.50 C 0.00 0.00 0.00 2.91 +1.58 50 0 47 0
29SEP26 17.00 C 2.10 2.78 2.04 2.64 +1.47 50 90 260 +86
29SEP26 17.50 C 2.00 2.52 2.00 2.40 +1.39 51 124 223 +101
29SEP26 18.00 C 1.79 2.39 1.79 2.18 +1.31 51 158 364 +134
29SEP26 18.50 C 1.50 2.19 1.50 1.98 - 51 100 99 -
29SEP26 19.00 C 1.39 1.39 1.39 1.80 - 52 19 19 -
29SEP26 19.50 C 1.16 1.87 1.16 1.65 - 52 43 43 -
29SEP26 20.00 C 0.92 1.56 0.92 1.50 - 53 160 160 -
30DEC26 6.50 C 0.00 0.00 0.00 11.74 +2.46 75 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 11.47 +2.47 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 11.23 +2.45 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 10.98 +2.44 59 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 10.73 +2.44 56 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 10.48 +2.44 51 0 0 0
30DEC26 8.00 C 10.40 10.40 10.40 10.23 +2.44 45 10 135 0
30DEC26 8.25 C 0.00 0.00 0.00 9.99 +2.45 54 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 9.73 +2.34 0 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 9.49 +2.36 49 0 190 0
30DEC26 9.00 C 9.65 9.65 9.65 9.26 +2.45 54 32 38 +24
30DEC26 9.25 C 0.00 0.00 0.00 8.99 +2.38 44 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 8.74 +2.36 41 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 8.48 +2.29 0 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 8.26 +2.31 45 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 7.76 +2.30 41 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 7.29 +2.24 43 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 6.83 +2.23 43 0 280 0
30DEC26 12.00 C 6.64 6.64 6.64 6.38 +2.31 43 5 10,239 -5
30DEC26 12.50 C 0.00 0.00 0.00 5.97 +2.13 44 0 354 0
30DEC26 13.00 C 5.32 5.80 5.32 5.57 +2.18 45 5 193 -3
30DEC26 13.50 C 5.12 5.20 5.12 5.20 +1.99 45 7 303 -5
30DEC26 14.00 C 0.00 0.00 0.00 4.83 +1.98 45 0 211 0
30DEC26 14.50 C 4.50 4.87 4.50 4.49 +1.89 45 10 326 0
30DEC26 15.00 C 4.00 4.00 4.00 4.17 +1.83 45 2 42 0
30DEC26 15.50 C 0.00 0.00 0.00 3.99 +1.92 48 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 3.59 +1.68 46 0 5 0
30DEC26 16.50 C 2.88 3.60 2.88 3.33 +1.64 46 7 205 +2
30DEC26 17.00 C 0.00 0.00 0.00 3.09 +1.56 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.85 +1.46 46 0 130 0
30DEC26 18.00 C 2.26 2.69 2.26 2.64 +1.39 47 20 870 +5
30DEC26 18.50 C 2.27 2.49 2.27 2.43 - 47 70 70 -
30DEC26 19.00 C 2.24 2.52 2.24 2.26 - 47 595 583 -
30DEC26 19.50 C 2.12 2.12 2.12 2.10 - 47 11 11 -
30DEC26 20.00 C 1.48 2.10 1.45 1.95 - 48 105 89 -
30MAR27 6.50 C 0.00 0.00 0.00 11.74 +2.46 64 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 11.47 +2.47 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 11.23 +2.40 54 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 10.98 +2.44 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 10.73 +2.31 47 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 10.48 +2.43 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 10.23 +2.44 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 9.99 +2.45 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 9.73 +2.34 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 9.49 +2.36 42 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 9.26 +2.45 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.00 +2.33 41 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 8.74 +2.36 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 8.49 +2.30 32 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 8.32 +2.37 45 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 7.85 +2.30 44 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 7.34 +2.29 40 0 55 0
30MAR27 11.50 C 7.05 7.05 7.01 6.87 +2.24 38 60 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 6.52 +2.26 42 0 174 0
30MAR27 12.50 C 0.00 0.00 0.00 6.07 +2.07 40 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 5.77 +2.11 42 0 677 0
30MAR27 13.50 C 5.78 5.78 5.78 5.51 +2.15 45 6 134 0
30MAR27 14.00 C 0.00 0.00 0.00 5.12 +2.03 44 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 4.78 +1.94 43 0 133 0
30MAR27 15.00 C 0.00 0.00 0.00 4.46 +1.88 43 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 4.19 +1.81 43 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 3.93 +1.74 44 0 37 0
30MAR27 16.50 C 0.00 0.00 0.00 3.67 +1.66 44 0 42 0
30MAR27 17.00 C 3.43 3.43 3.43 3.47 +1.61 44 2 132 0
30MAR27 17.50 C 0.00 0.00 0.00 3.22 +1.53 44 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 3.02 +1.46 44 50 88 +46
30MAR27 18.50 C 0.00 0.00 0.00 2.83 - 45 3,050 3,050 -
30MAR27 19.00 C 2.09 2.09 2.09 2.66 - 45 30 30 -
30MAR27 19.50 C 1.94 1.94 1.94 2.49 - 45 30 30 -
30MAR27 20.00 C 1.80 2.20 1.80 2.34 - 45 17 17 -
TOTAL CALL 18,789 142,914 +1,552
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 566 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 546 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 528 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 510 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 492 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 475 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 459 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 443 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 428 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 412 0 555 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 397 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 383 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 369 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 355 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 342 0 995 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 316 0 1,309 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 291 0 2,583 0
28MAY26 11.50 P 0.02 0.02 0.02 0.01 0.00 268 2 2,091 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 245 2 1,057 -1
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 224 0 2,016 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 203 0 398 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 183 0 268 0
28MAY26 14.00 P 0.02 0.02 0.02 0.01 -0.03 163 15 238 +15
28MAY26 14.50 P 0.03 0.03 0.03 0.01 -0.09 143 300 787 -91
28MAY26 15.00 P 0.03 0.03 0.02 0.01 -0.20 124 12 341 -10
28MAY26 15.50 P 0.04 0.06 0.02 0.02 -0.37 119 309 304 -7
28MAY26 16.00 P 0.11 0.11 0.03 0.05 -0.61 120 83 158 +66
28MAY26 16.50 P 0.29 0.29 0.05 0.08 -0.93 110 391 318 +317
28MAY26 17.00 P 0.52 0.52 0.09 0.17 -1.21 112 339 226 +226
28MAY26 17.50 P 0.62 0.62 0.19 0.32 -1.49 114 576 227 +227
28MAY26 18.00 P 0.92 0.92 0.33 0.52 -1.76 114 761 541 +541
28MAY26 18.50 P 0.85 0.88 0.53 0.81 - 119 291 206 -
28MAY26 19.00 P 1.16 1.20 0.92 1.15 - 121 45 33 -
28MAY26 19.50 P 0.00 0.00 0.00 1.54 - 125 0 0 -
28MAY26 20.00 P 1.93 1.93 1.68 1.97 - 131 62 60 -
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 124 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 391 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,251 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 3,322 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5,096 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 -0.01 65 8 844 +1
29JUN26 12.00 P 0.04 0.04 0.02 0.02 -0.02 65 255 6,886 +1
29JUN26 12.50 P 0.04 0.04 0.02 0.03 -0.04 64 20 1,059 +5
29JUN26 13.00 P 0.09 0.09 0.03 0.05 -0.06 63 19 2,164 -10
29JUN26 13.50 P 0.10 0.10 0.05 0.07 -0.12 62 185 290 +70
29JUN26 14.00 P 0.10 0.11 0.08 0.11 -0.19 61 39 226 -23
29JUN26 14.50 P 0.16 0.17 0.10 0.17 -0.27 62 170 231 +76
29JUN26 15.00 P 0.25 0.26 0.15 0.24 -0.37 61 1,192 2,159 +63
29JUN26 15.50 P 0.45 0.45 0.21 0.34 -0.49 61 105 222 +101
29JUN26 16.00 P 0.60 0.60 0.32 0.46 -0.65 61 82 89 +47
29JUN26 16.50 P 0.70 0.70 0.44 0.61 -0.82 61 184 163 +161
29JUN26 17.00 P 0.98 0.98 0.60 0.79 -0.99 61 714 478 +478
29JUN26 17.50 P 1.19 1.21 0.83 1.02 -1.15 62 424 342 +342
29JUN26 18.00 P 1.53 1.53 1.05 1.27 -1.32 62 1,343 1,114 +1,114
29JUN26 18.50 P 1.50 1.54 1.34 1.58 - 64 281 230 -
29JUN26 19.00 P 1.62 1.90 1.62 1.89 - 65 55 55 -
29JUN26 19.50 P 1.95 1.95 1.95 2.22 - 65 30 30 -
29JUN26 20.00 P 2.28 2.45 2.28 2.58 - 66 35 35 -
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30JUL26 8.25 P 0.01 0.01 0.01 0.01 0.00 78 3 0 -3
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 204 0
30JUL26 11.00 P 0.03 0.03 0.03 0.02 -0.02 56 156 559 +141
30JUL26 11.50 P 0.05 0.05 0.05 0.04 -0.03 58 80 465 0
30JUL26 12.00 P 0.05 0.05 0.05 0.05 -0.07 55 1 263 0
30JUL26 12.50 P 0.08 0.08 0.08 0.08 -0.10 56 1 442 -1
30JUL26 13.00 P 0.13 0.13 0.11 0.12 -0.14 56 9 90 -5
30JUL26 13.50 P 0.13 0.15 0.13 0.17 -0.19 55 36 209 +10
30JUL26 14.00 P 0.25 0.25 0.18 0.24 -0.26 55 245 791 +200
30JUL26 14.50 P 0.30 0.30 0.24 0.33 -0.34 55 15 252 +1
30JUL26 15.00 P 0.45 0.45 0.38 0.43 -0.44 55 8 167 +6
30JUL26 15.50 P 0.54 0.59 0.48 0.56 -0.54 55 30 117 0
30JUL26 16.00 P 0.76 0.76 0.68 0.71 -0.67 55 20 32 +18
30JUL26 16.50 P 1.07 1.07 0.85 0.88 -0.81 55 54 30 +30
30JUL26 17.00 P 1.16 1.16 0.95 1.09 -0.94 55 30 30 +26
30JUL26 17.50 P 1.52 1.52 1.20 1.33 -1.10 56 34 33 +33
30JUL26 18.00 P 1.91 1.91 1.40 1.60 -1.21 56 76 39 +39
30JUL26 18.50 P 1.66 1.66 1.66 1.90 - 57 16 16 -
30JUL26 19.00 P 2.02 2.02 1.97 2.21 - 58 31 30 -
30JUL26 19.50 P 2.27 2.42 2.27 2.54 - 58 14 7 -
30JUL26 20.00 P 3.18 3.18 2.65 2.88 - 59 61 61 -
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.02 55 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.03 57 0 111 0
28AUG26 11.00 P 0.07 0.07 0.07 0.07 -0.06 56 8 71 +8
28AUG26 11.50 P 0.11 0.11 0.11 0.10 -0.08 55 1 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 -0.13 54 0 292 0
28AUG26 12.50 P 0.17 0.17 0.17 0.19 -0.17 55 5 416 +5
28AUG26 13.00 P 0.00 0.00 0.00 0.26 -0.22 55 0 252 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 -0.28 55 0 310 0
28AUG26 14.00 P 0.00 0.00 0.00 0.44 -0.36 54 0 186 0
28AUG26 14.50 P 0.54 0.54 0.45 0.56 -0.45 54 94 171 +80
28AUG26 15.00 P 0.62 0.69 0.62 0.70 -0.54 54 60 167 +60
28AUG26 15.50 P 0.95 0.95 0.82 0.86 -0.65 54 11 452 +8
28AUG26 16.00 P 1.13 1.13 1.13 1.04 -0.77 54 31 120 +30
28AUG26 16.50 P 1.35 1.35 1.11 1.24 -0.88 54 144 215 +112
28AUG26 17.00 P 1.67 1.67 1.67 1.48 -1.02 54 52 52 +52
28AUG26 17.50 P 1.91 1.91 1.91 1.73 -1.15 54 30 30 +30
28AUG26 18.00 P 2.25 2.25 1.86 2.01 -1.25 55 207 206 +206
28AUG26 18.50 P 2.54 2.60 2.13 2.35 - 56 310 310 -
28AUG26 19.00 P 2.91 2.91 2.41 2.66 - 56 306 306 -
28AUG26 19.50 P 2.91 2.91 2.76 3.01 - 57 225 195 -
28AUG26 20.00 P 3.23 3.26 3.05 3.34 - 57 209 179 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,020 0
29SEP26 9.00 P 0.05 0.05 0.04 0.01 -0.02 49 62 621 0
29SEP26 9.25 P 0.06 0.06 0.06 0.02 -0.02 52 38 727 -38
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 791 0
29SEP26 9.75 P 0.06 0.06 0.06 0.04 -0.02 53 70 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 753 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.05 52 0 3,465 0
29SEP26 11.00 P 0.12 0.12 0.12 0.10 -0.08 52 5 9,603 -5
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.10 53 0 8,150 0
29SEP26 12.00 P 0.22 0.22 0.21 0.20 -0.15 52 255 573 +237
29SEP26 12.50 P 0.24 0.24 0.24 0.26 -0.20 52 5 409 -5
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.26 52 0 1,985 0
29SEP26 13.50 P 0.43 0.43 0.39 0.44 -0.32 52 4 292 +4
29SEP26 14.00 P 0.49 0.49 0.49 0.55 -0.39 52 30 430 +30
29SEP26 14.50 P 0.63 0.63 0.60 0.68 -0.47 51 68 111 +68
29SEP26 15.00 P 0.00 0.00 0.00 0.83 -0.59 51 950 2,396 -1
29SEP26 15.50 P 1.13 1.13 1.00 1.00 -0.67 51 25 273 +19
29SEP26 16.00 P 1.34 1.34 1.34 1.19 -0.78 51 30 162 +30
29SEP26 16.50 P 1.56 1.56 1.56 1.44 -0.85 52 30 104 +30
29SEP26 17.00 P 1.80 1.80 1.80 1.68 -0.96 52 19 19 +19
29SEP26 17.50 P 2.04 2.04 1.77 1.92 -1.09 52 252 219 +219
29SEP26 18.00 P 0.00 0.00 0.00 2.22 -1.17 53 950 950 +950
29SEP26 18.50 P 2.42 2.42 2.42 2.52 - 53 30 30 -
29SEP26 19.00 P 2.90 2.90 2.90 2.85 - 54 30 30 -
29SEP26 19.50 P 3.05 3.05 2.92 3.19 - 54 49 49 -
29SEP26 20.00 P 3.39 3.39 3.25 3.55 - 54 128 98 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.02 45 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.02 48 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.02 49 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.04 48 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.04 49 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.06 48 0 170 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.07 48 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.10 48 0 428 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.12 48 0 349 0
30DEC26 11.50 P 0.26 0.26 0.26 0.29 -0.16 48 20 340 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.20 48 0 5,293 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.25 48 0 360 0
30DEC26 13.00 P 0.55 0.55 0.51 0.56 -0.32 47 134 401 +86
30DEC26 13.50 P 0.70 0.70 0.70 0.70 -0.36 48 2 204 +2
30DEC26 14.00 P 0.00 0.00 0.00 0.85 -0.42 48 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 -0.49 48 0 165 0
30DEC26 15.00 P 1.16 1.16 1.10 1.20 -0.55 48 62 90 0
30DEC26 15.50 P 1.36 1.36 1.36 1.41 -0.61 49 30 85 0
30DEC26 16.00 P 1.68 1.68 1.50 1.63 -0.69 49 148 136 +106
30DEC26 16.50 P 1.88 1.88 1.81 1.87 -0.77 49 43 43 +43
30DEC26 17.00 P 2.07 2.07 1.97 2.12 -0.86 49 43 43 +43
30DEC26 17.50 P 2.42 2.42 2.42 2.39 -0.94 49 23 23 +23
30DEC26 18.00 P 2.50 2.50 2.50 2.67 -1.02 49 13 13 +13
30DEC26 18.50 P 3.09 3.09 2.88 2.98 - 49 31 30 -
30DEC26 19.00 P 3.41 3.41 3.28 3.29 - 50 60 30 -
30DEC26 19.50 P 3.45 3.47 3.45 3.61 - 50 60 60 -
30DEC26 20.00 P 3.75 3.84 3.73 3.96 - 50 90 90 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 -0.02 46 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.03 46 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 72 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.04 46 0 26 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 -0.05 46 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 -0.06 46 0 50 0
30MAR27 10.00 P 0.24 0.24 0.24 0.20 -0.07 46 1 58 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.10 46 0 229 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 -0.15 45 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.17 45 0 132 0
30MAR27 12.00 P 0.50 0.50 0.50 0.51 -0.23 45 1 131 +1
30MAR27 12.50 P 0.60 0.60 0.60 0.62 -0.27 45 3 278 +2
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.33 45 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 -0.36 45 0 310 0
30MAR27 14.00 P 1.01 1.01 1.01 1.04 -0.42 45 1 290 -1
30MAR27 14.50 P 0.00 0.00 0.00 1.25 -0.47 46 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 1.44 -0.53 46 0 70 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 -0.62 46 0 1 0
30MAR27 16.00 P 1.79 1.79 1.79 1.89 -0.66 46 30 35 +30
30MAR27 16.50 P 2.17 2.17 1.99 2.13 -0.74 46 80 80 +80
30MAR27 17.00 P 2.44 2.45 2.24 2.40 -0.80 46 92 90 +90
30MAR27 17.50 P 0.00 0.00 0.00 2.68 -0.86 47 0 0 0
30MAR27 18.00 P 2.80 2.80 2.80 2.96 -0.95 47 83 82 +82
30MAR27 18.50 P 0.00 0.00 0.00 3.26 - 47 3,050 3,050 -
30MAR27 19.00 P 0.00 0.00 0.00 3.58 - 47 0 0 -
30MAR27 19.50 P 3.80 3.80 3.80 3.91 - 47 30 30 -
30MAR27 20.00 P 4.07 4.15 4.07 4.26 - 48 60 60 -
TOTAL PUT 18,162 141,726 +6,952
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$ 18.09
28MAY26 14.00 C 0.00 0.00 0.00 4.09 -0.22 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.59 -0.22 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.09 -0.22 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.59 -0.22 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.10 -0.21 45 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.64 -0.22 44 0 23 0
28MAY26 18.00 C 0.00 0.00 0.00 0.25 -0.22 37 0 375 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 -0.13 39 0 436 0
28MAY26 19.00 C 0.01 0.01 0.01 0.01 -0.06 39 8 333 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 492 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 751 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,405 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,716 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 167 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 187 0 289 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 207 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 225 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 242 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 259 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 275 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.59 -0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.10 -0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.61 -0.21 68 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.11 -0.21 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.61 -0.21 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.61 -0.21 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.11 -0.21 33 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.61 -0.22 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.12 -0.21 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.63 -0.22 33 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.16 -0.21 33 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 -0.21 33 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.33 -0.19 33 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.01 -0.16 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 0.70 -0.17 33 0 75 0
29JUN26 18.50 C 0.50 0.50 0.50 0.50 -0.12 33 15 276 0
29JUN26 19.00 C 0.00 0.00 0.00 0.34 -0.09 34 0 551 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.08 33 0 399 0
29JUN26 20.00 C 0.16 0.17 0.15 0.14 -0.05 33 71 3,579 +59
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 2,712 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.11 -0.22 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.68 -0.15 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.14 -0.22 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.71 -0.19 36 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.28 -0.19 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.90 -0.18 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.57 -0.16 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.29 -0.14 35 0 47 0
30JUL26 18.00 C 0.00 0.00 0.00 1.04 -0.12 35 0 34 0
30JUL26 18.50 C 0.00 0.00 0.00 0.82 -0.11 35 0 30 0
30JUL26 19.00 C 0.63 0.63 0.63 0.65 -0.09 36 16 162 +6
30JUL26 19.50 C 0.00 0.00 0.00 0.50 -0.09 35 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 0.39 -0.06 36 0 354 0
30JUL26 21.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 382 0
30JUL26 22.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 449 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28AUG26 14.00 C 0.00 0.00 0.00 4.14 -0.23 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.68 -0.23 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.25 -0.21 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.88 -0.18 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.51 -0.17 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.18 -0.16 38 0 0 0
28AUG26 17.00 C 1.77 1.77 1.77 1.83 -0.19 37 30 30 +30
28AUG26 17.50 C 0.00 0.00 0.00 1.59 -0.14 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.35 -0.12 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.14 -0.09 38 0 90 0
28AUG26 19.00 C 0.00 0.00 0.00 0.96 -0.09 38 0 220 0
28AUG26 19.50 C 0.00 0.00 0.00 0.80 -0.09 38 0 68 0
28AUG26 20.00 C 0.00 0.00 0.00 0.67 -0.07 38 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.11 -0.21 40 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.63 -0.20 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.13 -0.21 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.65 -0.17 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.17 -0.20 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.74 -0.17 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.35 -0.24 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.96 -0.26 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.71 -0.17 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.40 -0.15 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 -0.15 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 -0.19 37 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.57 -0.11 37 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.36 -0.11 37 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 1.18 -0.09 38 0 150 0
29SEP26 19.50 C 0.00 0.00 0.00 1.01 -0.09 38 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 -0.08 38 0 1,081 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 -0.06 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.46 -0.04 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.63 -0.24 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.17 -0.21 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.79 -0.17 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.40 -0.18 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.05 -0.17 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.72 -0.15 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 -0.26 36 0 0 0
30DEC26 16.00 C 2.95 2.95 2.92 3.10 -0.24 36 11 27 +10
30DEC26 16.50 C 0.00 0.00 0.00 2.83 -0.13 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.57 -0.20 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.33 -0.19 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.10 -0.11 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.90 -0.10 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.70 -0.10 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.54 -0.09 37 0 80 0
30DEC26 20.00 C 1.33 1.33 1.33 1.37 -0.09 37 1 60 -1
30DEC26 21.00 C 0.00 0.00 0.00 1.11 -0.07 38 0 3,056 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.06 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.72 -0.05 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.58 -0.05 39 0 21 0
30DEC26 25.00 C 0.51 0.51 0.51 0.44 -0.06 38 1 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 -0.02 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 3 0
30MAR27 14.00 C 0.00 0.00 0.00 4.73 -0.16 35 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 4.39 -0.16 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.09 -0.15 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.78 -0.15 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.51 -0.14 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.24 -0.14 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.00 -0.12 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.79 -0.19 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 -0.11 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.35 -0.10 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.15 -0.11 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.98 -0.09 37 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.82 -0.09 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.54 -0.08 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.29 -0.07 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.07 -0.08 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 4 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 -0.05 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 -0.03 39 0 13 0
30MAR27 27.00 C 0.57 0.57 0.57 0.54 -0.04 39 1 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.45 -0.03 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 11 0
TOTAL CALL 154 54,993 +104
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 528 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 0.00 48 64 297 0
28MAY26 17.50 P 0.07 0.08 0.04 0.04 0.00 41 178 596 -10
28MAY26 18.00 P 0.17 0.24 0.17 0.17 +0.02 39 66 1,975 -6
28MAY26 18.50 P 0.00 0.00 0.00 0.48 +0.10 40 0 1,456 0
28MAY26 19.00 P 0.84 0.84 0.84 0.92 +0.19 40 4 1,502 0
28MAY26 19.50 P 0.00 0.00 0.00 1.41 +0.20 0 0 341 0
28MAY26 20.00 P 2.00 2.00 2.00 1.91 +0.21 0 2 559 -89
28MAY26 21.00 P 0.00 0.00 0.00 2.91 +0.21 0 0 163 -82
28MAY26 22.00 P 0.00 0.00 0.00 3.93 +0.17 138 0 119 0
28MAY26 23.00 P 0.00 0.00 0.00 4.95 +0.19 183 0 102 0
28MAY26 24.00 P 0.00 0.00 0.00 5.93 +0.17 187 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.94 +0.18 222 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.94 +0.18 245 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.94 +0.18 265 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.95 +0.19 297 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.94 +0.18 302 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.94 +0.18 320 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.94 +0.18 338 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.94 +0.18 355 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 36 0 465 0
29JUN26 15.00 P 0.06 0.06 0.06 0.04 +0.01 35 6 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 594 0
29JUN26 16.00 P 0.17 0.17 0.17 0.13 +0.01 34 60 2,077 0
29JUN26 16.50 P 0.00 0.00 0.00 0.23 +0.03 34 0 333 0
29JUN26 17.00 P 0.40 0.40 0.40 0.38 +0.05 34 4 3,682 0
29JUN26 17.50 P 0.00 0.00 0.00 0.56 +0.05 33 0 1,060 0
29JUN26 18.00 P 0.75 0.75 0.75 0.82 +0.09 34 10 370 +9
29JUN26 18.50 P 0.00 0.00 0.00 1.10 +0.10 33 0 894 0
29JUN26 19.00 P 0.00 0.00 0.00 1.46 +0.13 33 0 8,608 0
29JUN26 19.50 P 0.00 0.00 0.00 1.88 +0.18 35 0 1,222 0
29JUN26 20.00 P 0.00 0.00 0.00 2.28 +0.17 34 0 3,156 0
29JUN26 21.00 P 0.00 0.00 0.00 3.14 +0.12 0 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.18 +0.15 38 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 5.18 +0.17 45 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 6.19 +0.19 54 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.17 +0.18 55 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.14 +0.15 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.18 +0.19 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.15 +0.17 62 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.22 +0.24 88 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.14 +0.16 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.14 +0.16 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.14 +0.16 73 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 26 0
30JUL26 15.50 P 0.26 0.26 0.26 0.23 +0.03 35 7 64 0
30JUL26 16.00 P 0.00 0.00 0.00 0.34 +0.04 35 0 33 0
30JUL26 16.50 P 0.00 0.00 0.00 0.49 +0.06 36 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.65 +0.05 35 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.86 +0.07 35 0 39 0
30JUL26 18.00 P 0.00 0.00 0.00 1.11 +0.09 35 6 71 +6
30JUL26 18.50 P 0.00 0.00 0.00 1.40 +0.11 35 0 93 0
30JUL26 19.00 P 0.00 0.00 0.00 1.72 +0.12 34 0 49 0
30JUL26 19.50 P 0.00 0.00 0.00 2.09 +0.13 35 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.48 +0.15 35 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.36 +0.21 37 0 386 0
30JUL26 22.00 P 0.00 0.00 0.00 4.27 +0.17 38 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 5.25 +0.20 42 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.19 +0.17 41 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.17 +0.17 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.16 +0.17 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.18 +0.19 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.18 +0.20 56 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.22 +0.24 66 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.14 +0.15 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.14 +0.16 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.14 +0.16 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
28AUG26 15.00 P 0.38 0.38 0.38 0.33 +0.04 39 30 45 +30
28AUG26 15.50 P 0.00 0.00 0.00 0.45 +0.05 39 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.59 +0.05 39 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.77 +0.06 39 0 39 0
28AUG26 17.00 P 0.98 0.98 0.98 0.97 +0.07 39 30 39 +30
28AUG26 17.50 P 0.00 0.00 0.00 1.20 +0.08 39 0 5 0
28AUG26 18.00 P 0.00 0.00 0.00 1.46 +0.09 39 0 60 0
28AUG26 18.50 P 0.00 0.00 0.00 1.76 +0.11 39 0 150 0
28AUG26 19.00 P 0.00 0.00 0.00 2.08 +0.12 39 0 190 0
28AUG26 19.50 P 0.00 0.00 0.00 2.45 +0.21 40 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.82 +0.22 41 0 194 0
28AUG26 21.00 P 0.00 0.00 0.00 3.63 +0.27 42 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.51 +0.21 44 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.44 +0.25 46 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.36 +0.26 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.32 +0.27 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.28 +0.27 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.25 +0.26 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.24 +0.26 56 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.22 +0.24 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.01 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.02 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.35 +0.03 39 0 20 0
29SEP26 15.00 P 0.54 0.54 0.54 0.47 +0.04 39 1 6 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.61 +0.05 39 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 +0.06 39 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 0.97 +0.07 39 0 610 0
29SEP26 17.00 P 1.25 1.25 1.25 1.18 +0.07 39 100 824 +100
29SEP26 17.50 P 0.00 0.00 0.00 1.43 +0.09 39 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 +0.10 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 +0.10 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.31 +0.12 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.65 +0.20 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 +0.23 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.80 +0.16 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.64 +0.17 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.54 +0.19 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.48 +0.20 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.44 +0.20 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.43 +0.21 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.43 +0.21 57 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.39 +0.17 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.34 +0.14 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.32 +0.15 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.38 +0.23 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.29 +0.15 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.02 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.03 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 74 0
30DEC26 14.00 P 0.59 0.59 0.59 0.52 +0.03 39 1 13 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.66 +0.04 39 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 +0.05 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 +0.06 39 0 20 0
30DEC26 16.00 P 1.26 1.26 1.26 1.18 +0.08 39 4 22 -4
30DEC26 16.50 P 1.48 1.48 1.48 1.39 +0.07 39 1 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 +0.09 39 0 9 0
30DEC26 17.50 P 1.97 1.97 1.97 1.88 +0.09 39 1 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 +0.11 39 0 4,723 0
30DEC26 18.50 P 2.52 2.61 2.49 2.45 +0.11 39 501 697 +492
30DEC26 19.00 P 2.89 2.89 2.89 2.76 +0.12 40 2 123 +2
30DEC26 19.50 P 0.00 0.00 0.00 3.10 +0.13 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.43 +0.13 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.18 +0.15 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.97 +0.16 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.81 +0.17 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.69 +0.18 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.61 +0.19 45 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.56 +0.20 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.52 +0.20 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.51 +0.25 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.49 +0.24 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.45 +0.24 54 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.42 +0.26 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.34 +0.19 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.78 +0.05 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 +0.05 39 0 12 0
30MAR27 15.00 P 1.13 1.13 1.13 1.11 +0.06 39 4 66 +4
30MAR27 15.50 P 1.33 1.33 1.33 1.30 +0.07 39 1 32 +1
30MAR27 16.00 P 0.00 0.00 0.00 1.51 +0.07 39 0 5 0
30MAR27 16.50 P 1.77 1.77 1.77 1.73 +0.07 39 1 5 +1
30MAR27 17.00 P 0.00 0.00 0.00 1.99 +0.09 39 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.25 +0.10 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 +0.10 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.82 +0.11 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.12 +0.11 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.46 +0.13 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.80 +0.13 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.51 +0.14 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.27 +0.15 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.09 +0.16 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.93 +0.18 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.81 +0.18 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.72 +0.19 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.65 +0.19 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.61 +0.20 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.52 +0.16 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.48 +0.17 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.43 +0.17 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.43 +0.21 51 0 0 0
TOTAL PUT 1,084 58,191 +484
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 40.44
28MAY26 26.00 C 0.00 0.00 0.00 14.54 -0.73 322 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.46 -0.81 229 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.46 -0.81 210 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.46 -0.81 192 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.46 -0.81 174 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.47 -0.80 168 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.53 -0.74 184 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.44 -0.83 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.44 -0.83 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 5.44 -0.83 0 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 4.45 -0.83 65 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 3.45 -0.83 51 0 312 0
28MAY26 38.00 C 2.91 2.91 2.91 2.45 -0.83 37 1 469 -1
28MAY26 39.00 C 1.85 1.85 1.54 1.54 -0.75 45 5 1,269 0
28MAY26 40.00 C 1.10 1.12 0.70 0.70 -0.68 37 46 1,045 -40
28MAY26 41.00 C 0.41 0.41 0.33 0.23 -0.37 37 7 1,067 0
28MAY26 42.00 C 0.10 0.10 0.07 0.06 -0.14 40 61 974 +25
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 513 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.51 -0.80 84 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.54 -0.77 86 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.52 -0.79 74 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.52 -0.79 68 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.52 -0.80 62 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.53 -0.79 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.53 -0.79 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.53 -0.79 47 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 7.69 -0.63 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.50 -1.05 28 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 5.50 -1.02 23 0 794 0
29JUN26 36.00 C 0.00 0.00 0.00 4.50 -0.83 17 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 3.51 -0.83 17 0 1,003 0
29JUN26 38.00 C 2.88 2.90 2.88 2.55 -0.82 17 4 1,990 0
29JUN26 39.00 C 0.00 0.00 0.00 1.74 -0.71 19 0 887 0
29JUN26 40.00 C 1.40 1.41 1.27 0.95 -0.69 16 13 1,357 -10
29JUN26 41.00 C 0.80 0.80 0.66 0.51 -0.50 18 27 480 -1
29JUN26 42.00 C 0.41 0.41 0.30 0.22 -0.33 18 67 1,357 -13
29JUN26 43.00 C 0.24 0.24 0.13 0.08 -0.18 17 342 665 +148
29JUN26 44.00 C 0.10 0.10 0.08 0.03 -0.08 18 187 709 -25
29JUN26 45.00 C 0.04 0.04 0.03 0.01 -0.03 18 11 585 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 13.69 -0.62 80 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.69 -0.62 74 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.69 -0.63 68 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.69 -0.63 63 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.70 -0.62 58 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.63 -0.69 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.71 -0.61 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.50 -1.05 25 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 5.50 -1.02 21 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 4.51 -0.82 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 3.54 -0.81 19 0 470 0
30JUL26 38.00 C 2.83 2.83 2.73 2.63 -0.77 19 35 167 +15
30JUL26 39.00 C 2.23 2.23 1.85 1.85 -0.68 19 90 274 +90
30JUL26 40.00 C 1.26 1.26 1.21 1.21 -0.58 19 18 322 +18
30JUL26 41.00 C 0.91 0.91 0.77 0.77 -0.42 19 80 399 +60
30JUL26 42.00 C 0.59 0.59 0.59 0.46 -0.29 19 15 319 +15
30JUL26 43.00 C 0.00 0.00 0.00 0.27 -0.19 19 0 308 0
30JUL26 44.00 C 0.19 0.19 0.19 0.15 -0.11 19 34 189 0
30JUL26 45.00 C 0.14 0.15 0.14 0.08 -0.07 19 19 193 -19
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.70 -0.62 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.70 -0.62 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.71 -0.61 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.71 -0.61 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.50 -1.05 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.50 -1.02 19 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.51 -0.83 18 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.56 -0.81 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.69 -0.76 19 0 1 0
28AUG26 39.00 C 2.34 2.36 2.07 2.01 -0.61 20 60 141 +60
28AUG26 40.00 C 0.00 0.00 0.00 1.35 -0.58 19 0 68 0
28AUG26 41.00 C 1.24 1.24 1.08 0.96 -0.44 19 30 114 +30
28AUG26 42.00 C 0.00 0.00 0.00 0.65 -0.34 19 0 161 0
28AUG26 43.00 C 0.49 0.49 0.49 0.42 -0.26 19 16 170 +16
28AUG26 44.00 C 0.42 0.42 0.42 0.27 -0.19 19 20 97 0
28AUG26 45.00 C 0.00 0.00 0.00 0.17 -0.13 19 0 35 0
28AUG26 46.00 C 0.00 0.00 0.00 0.10 -0.09 19 0 455 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.06 19 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.70 -0.61 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.70 -0.61 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.69 -0.62 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.69 -0.62 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.71 -0.61 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.70 -0.62 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.70 -0.62 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.71 -0.61 41 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 7.71 -0.61 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.50 -1.05 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 5.51 -1.01 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 4.55 -0.80 20 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 3.65 -0.75 20 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 2.85 -0.68 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.19 -0.58 20 0 97 0
29SEP26 40.00 C 1.80 1.80 1.80 1.65 -0.48 19 1 62 0
29SEP26 41.00 C 0.00 0.00 0.00 1.23 -0.38 19 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 -0.28 20 0 81 0
29SEP26 43.00 C 0.76 0.76 0.76 0.68 -0.24 20 10 53 -10
29SEP26 44.00 C 0.00 0.00 0.00 0.49 -0.19 20 0 515 0
29SEP26 45.00 C 0.00 0.00 0.00 0.34 -0.15 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 0.24 -0.10 20 0 63 0
29SEP26 47.00 C 0.24 0.24 0.24 0.16 -0.08 20 45 148 +45
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 56 0
29SEP26 49.00 C 0.15 0.15 0.15 0.07 -0.04 20 36 79 +30
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 15.70 -0.61 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.70 -0.61 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.69 -0.62 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.69 -0.62 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 11.71 -0.61 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.70 -0.62 37 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.70 -0.62 34 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.75 -0.57 32 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 7.72 -0.61 29 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 6.56 -0.99 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.68 -0.84 22 0 70 0
30DEC26 36.00 C 4.66 4.66 4.66 4.74 -0.71 20 6 115 0
30DEC26 37.00 C 0.00 0.00 0.00 4.19 -0.62 22 0 67 0
30DEC26 38.00 C 3.21 3.21 3.21 3.46 -0.56 21 3 244 -3
30DEC26 39.00 C 2.88 2.88 2.88 3.03 -0.51 22 1 113 +1
30DEC26 40.00 C 0.00 0.00 0.00 2.48 -0.43 21 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 2.07 -0.40 21 0 134 0
30DEC26 42.00 C 1.56 1.56 1.48 1.71 -0.36 21 3 130 -2
30DEC26 43.00 C 0.00 0.00 0.00 1.41 -0.31 21 0 115 0
30DEC26 44.00 C 1.00 1.00 1.00 1.16 -0.26 21 2 67 0
30DEC26 45.00 C 0.83 0.83 0.83 0.93 -0.24 21 1 52 -1
30DEC26 46.00 C 0.00 0.00 0.00 0.75 -0.20 21 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 -0.17 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 -0.13 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.40 -0.09 22 0 3 0
30DEC26 50.00 C 0.31 0.31 0.31 0.31 -0.08 22 34 35 +34
30DEC26 52.50 C 0.21 0.21 0.21 0.17 -0.05 22 34 98 +34
30MAR27 26.00 C 0.00 0.00 0.00 14.70 -0.61 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.69 -0.62 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.69 -0.62 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.71 -0.61 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.70 -0.62 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.70 -0.62 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.75 -0.57 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.73 -0.63 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.70 -0.85 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.93 -0.68 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.23 -0.61 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.60 -0.55 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.01 -0.38 20 0 187 0
30MAR27 39.00 C 2.95 2.95 2.95 3.37 -0.58 20 10 16 +10
30MAR27 40.00 C 0.00 0.00 0.00 2.91 -0.40 20 0 33 0
30MAR27 41.00 C 0.00 0.00 0.00 2.49 -0.37 20 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.12 -0.33 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.80 -0.28 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.51 -0.26 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.27 -0.22 20 0 70 0
30MAR27 46.00 C 0.94 0.95 0.93 1.06 -0.19 20 90 93 +63
30MAR27 47.00 C 0.00 0.00 0.00 0.88 -0.16 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.75 -0.14 20 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.63 -0.11 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.52 -0.09 20 0 12 0
30MAR27 52.50 C 0.35 0.35 0.35 0.31 -0.06 20 170 257 +170
TOTAL CALL 1,634 27,254 +738
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 199 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 182 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 165 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 281 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 483 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 440 0
28MAY26 37.00 P 0.03 0.03 0.03 0.01 0.00 56 25 1,113 0
28MAY26 38.00 P 0.04 0.04 0.04 0.01 0.00 42 10 1,603 0
28MAY26 39.00 P 0.06 0.10 0.06 0.06 +0.05 39 139 1,507 +135
28MAY26 40.00 P 0.18 0.29 0.15 0.28 +0.20 39 63 602 +2
28MAY26 41.00 P 0.47 0.57 0.47 0.81 +0.46 40 13 1,137 +11
28MAY26 42.00 P 1.21 1.21 1.17 1.63 +0.69 42 45 262 +43
28MAY26 43.00 P 0.00 0.00 0.00 2.56 +0.75 0 0 80 0
28MAY26 44.00 P 0.00 0.00 0.00 3.56 +0.82 0 0 28 0
28MAY26 45.00 P 0.00 0.00 0.00 4.56 +0.82 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.56 +0.82 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.56 +0.82 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.56 +0.82 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.56 +0.82 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.56 +0.72 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.06 +0.72 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 644 0
29JUN26 32.00 P 0.04 0.04 0.04 0.01 0.00 28 2 623 0
29JUN26 33.00 P 0.03 0.03 0.03 0.01 0.00 24 10 461 0
29JUN26 34.00 P 0.04 0.04 0.04 0.01 0.00 21 4 782 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 956 0
29JUN26 36.00 P 0.10 0.11 0.10 0.05 +0.01 17 13 681 0
29JUN26 37.00 P 0.14 0.17 0.14 0.15 +0.05 17 80 2,605 +35
29JUN26 38.00 P 0.28 0.41 0.28 0.37 +0.13 18 116 1,321 +15
29JUN26 39.00 P 0.57 0.78 0.56 0.75 +0.24 18 324 1,181 +273
29JUN26 40.00 P 1.05 1.16 1.00 1.32 +0.41 18 29 1,063 +14
29JUN26 41.00 P 1.76 1.93 1.76 1.99 +0.52 17 30 552 +30
29JUN26 42.00 P 2.64 2.87 2.64 2.84 +0.69 16 124 377 +124
29JUN26 43.00 P 0.00 0.00 0.00 3.80 +0.83 17 0 388 0
29JUN26 44.00 P 0.00 0.00 0.00 4.78 +0.79 18 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.77 +0.82 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.76 +0.83 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.76 +0.83 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.61 +0.69 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 9.61 +0.72 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.60 +0.69 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.10 +0.70 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.59 +0.70 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.09 +0.72 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.58 +0.70 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 385 0
30JUL26 36.00 P 0.00 0.00 0.00 0.24 +0.10 20 0 882 0
30JUL26 37.00 P 0.33 0.34 0.33 0.43 +0.15 19 82 707 +32
30JUL26 38.00 P 0.52 0.69 0.52 0.71 +0.21 19 28 950 +23
30JUL26 39.00 P 0.93 1.00 0.93 1.16 +0.34 19 16 211 +16
30JUL26 40.00 P 1.35 1.51 1.35 1.71 +0.45 20 30 126 -30
30JUL26 41.00 P 2.02 2.33 1.98 2.33 +0.53 19 70 171 +35
30JUL26 42.00 P 0.00 0.00 0.00 3.07 +0.59 18 0 116 0
30JUL26 43.00 P 0.00 0.00 0.00 3.95 +0.70 19 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 4.86 +0.75 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.81 +0.79 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.78 +0.81 19 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.77 +0.82 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.68 +0.75 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.68 +0.69 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.67 +0.70 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.16 +0.70 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 25 0
28AUG26 35.00 P 0.23 0.23 0.23 0.20 +0.05 19 30 70 +30
28AUG26 36.00 P 0.00 0.00 0.00 0.36 +0.09 19 0 99 0
28AUG26 37.00 P 0.46 0.46 0.46 0.60 +0.15 19 1 638 0
28AUG26 38.00 P 0.83 0.87 0.83 0.88 +0.20 18 26 232 +26
28AUG26 39.00 P 1.11 1.11 1.11 1.37 +0.35 19 15 158 0
28AUG26 40.00 P 0.00 0.00 0.00 1.92 +0.45 19 0 308 0
28AUG26 41.00 P 0.00 0.00 0.00 2.49 +0.40 19 0 62 0
28AUG26 42.00 P 3.24 3.24 3.24 3.24 +0.58 19 15 60 +15
28AUG26 43.00 P 0.00 0.00 0.00 4.04 +0.64 19 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 4.92 +0.68 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.84 +0.73 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.80 +0.77 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.78 +0.80 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.69 +0.67 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.68 +0.68 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.67 +0.69 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.16 +0.69 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 +0.06 20 0 173 0
29SEP26 35.00 P 0.30 0.30 0.30 0.34 +0.09 19 15 631 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 +0.13 19 0 233 0
29SEP26 37.00 P 0.00 0.00 0.00 0.80 +0.19 19 0 581 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 +0.26 19 0 183 0
29SEP26 39.00 P 1.29 1.29 1.29 1.56 +0.32 19 3 23 0
29SEP26 40.00 P 0.00 0.00 0.00 2.08 +0.40 19 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 2.75 +0.53 20 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.45 +0.55 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.22 +0.61 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.05 +0.67 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.93 +0.71 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.86 +0.76 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.81 +0.78 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.69 +0.67 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.68 +0.67 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.67 +0.68 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.16 +0.69 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 97 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 303 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 143 0
30DEC26 32.00 P 0.34 0.34 0.34 0.29 +0.06 22 15 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.43 +0.09 22 0 92 0
30DEC26 34.00 P 0.00 0.00 0.00 0.62 +0.12 22 0 236 0
30DEC26 35.00 P 0.00 0.00 0.00 0.85 +0.16 22 0 279 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 +0.21 22 0 131 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 +0.25 22 0 62 0
30DEC26 38.00 P 1.92 1.92 1.92 1.90 +0.29 22 2 49 +2
30DEC26 39.00 P 2.43 2.43 2.43 2.38 +0.34 22 1 42 +1
30DEC26 40.00 P 3.00 3.07 3.00 2.93 +0.41 22 2 24 +2
30DEC26 41.00 P 0.00 0.00 0.00 3.43 +0.35 22 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 4.06 +0.48 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.77 +0.54 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.52 +0.59 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.31 +0.62 21 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 7.15 +0.67 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.27 +0.72 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.20 +0.75 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.16 +0.78 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.14 +0.80 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.66 +0.84 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.13 +0.04 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.19 +0.05 20 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.29 +0.07 21 0 30 0
30MAR27 32.00 P 0.46 0.46 0.46 0.42 +0.10 21 15 153 +15
30MAR27 33.00 P 0.00 0.00 0.00 0.58 +0.13 20 0 115 0
30MAR27 34.00 P 0.00 0.00 0.00 0.79 +0.16 21 0 49 0
30MAR27 35.00 P 1.10 1.10 1.10 1.04 +0.19 21 5 71 +5
30MAR27 36.00 P 0.00 0.00 0.00 1.36 +0.25 21 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.72 +0.30 21 0 60 0
30MAR27 38.00 P 2.20 2.20 2.20 2.14 +0.34 21 6 18 -6
30MAR27 39.00 P 0.00 0.00 0.00 2.62 +0.38 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.16 +0.45 21 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.75 +0.48 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 4.26 +0.51 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 4.95 +0.57 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.67 +0.59 20 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 6.45 +0.64 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.26 +0.67 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.35 +0.72 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.26 +0.75 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.20 +0.77 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.17 +0.80 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.67 +0.84 29 0 0 0
TOTAL PUT 1,404 33,169 +848
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$ 86.95
28MAY26 55.00 C 0.00 0.00 0.00 31.96 -2.11 195 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.46 -2.11 175 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.96 -2.12 155 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.46 -2.12 136 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.96 -2.12 118 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.46 -2.12 98 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.96 -2.12 72 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.46 -2.12 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.96 -2.12 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.46 -2.12 0 0 0 0
28MAY26 80.00 C 6.64 6.64 6.64 6.96 -2.12 0 2 15 -2
28MAY26 82.50 C 0.00 0.00 0.00 4.48 -2.11 35 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 2.18 -2.00 34 0 247 0
28MAY26 87.50 C 0.97 0.97 0.51 0.66 -1.46 35 230 332 -59
28MAY26 90.00 C 0.21 0.21 0.13 0.10 -0.64 35 61 464 -35
28MAY26 92.50 C 0.06 0.06 0.04 0.01 -0.17 36 140 720 +113
28MAY26 95.00 C 0.05 0.05 0.05 0.01 -0.02 50 51 245 -51
28MAY26 97.50 C 0.04 0.04 0.02 0.01 0.00 63 117 149 -57
28MAY26 100.00 C 0.03 0.03 0.03 0.01 0.00 75 20 61 -10
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.48 -2.11 92 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.98 -2.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.48 -2.12 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.98 -2.12 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.48 -2.10 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.99 -2.09 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.49 -2.09 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.99 -2.09 44 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.49 -2.12 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.99 -2.12 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.50 -2.12 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.04 -2.10 29 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 4.75 -1.99 29 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 2.85 -1.72 28 0 291 0
29JUN26 87.50 C 2.07 2.07 1.70 1.59 -1.30 29 92 628 +60
29JUN26 90.00 C 1.66 1.66 1.02 0.83 -0.79 29 221 1,882 +147
29JUN26 92.50 C 0.76 0.77 0.63 0.42 -0.43 29 198 637 +183
29JUN26 95.00 C 0.45 0.45 0.42 0.21 -0.22 29 9 1,118 0
29JUN26 97.50 C 0.29 0.29 0.29 0.11 -0.10 29 1 315 +1
29JUN26 100.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 599 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 213 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.98 -2.12 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.48 -2.12 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.98 -2.12 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.48 -2.10 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.99 -2.09 54 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.49 -2.09 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.99 -2.10 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.49 -2.12 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.99 -2.12 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.50 -2.12 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.08 -2.08 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.94 -1.90 27 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 3.38 -1.41 28 0 150 0
30JUL26 87.50 C 2.43 2.43 2.43 2.22 -1.13 27 1 397 +1
30JUL26 90.00 C 2.07 2.07 1.57 1.48 -0.73 27 106 396 +82
30JUL26 92.50 C 0.00 0.00 0.00 0.97 -0.48 27 0 1,067 0
30JUL26 95.00 C 0.81 0.84 0.79 0.62 -0.33 27 32 85 0
30JUL26 97.50 C 0.57 0.57 0.57 0.39 -0.22 27 15 111 +15
30JUL26 100.00 C 0.00 0.00 0.00 0.24 -0.15 27 0 61 0
30JUL26 102.50 C 0.00 0.00 0.00 0.15 -0.09 27 0 76 0
30JUL26 105.00 C 0.29 0.29 0.29 0.09 -0.05 27 45 61 +17
30JUL26 107.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.48 -2.10 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.99 -2.09 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.49 -2.09 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.99 -2.10 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.49 -2.12 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.99 -2.12 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.51 -2.12 26 0 0 0
28AUG26 80.00 C 7.37 7.37 7.37 7.14 -2.09 25 2 2 +2
28AUG26 82.50 C 0.00 0.00 0.00 5.11 -1.96 25 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.76 -1.52 26 0 74 0
28AUG26 87.50 C 3.09 3.34 2.96 2.72 -1.30 26 135 328 +132
28AUG26 90.00 C 0.00 0.00 0.00 1.96 -1.02 26 0 104 0
28AUG26 92.50 C 1.60 1.69 1.60 1.40 -0.80 26 45 70 -35
28AUG26 95.00 C 1.54 1.54 1.23 0.97 -0.64 26 75 145 +58
28AUG26 97.50 C 1.06 1.06 1.06 0.66 -0.50 26 15 83 +15
28AUG26 100.00 C 0.00 0.00 0.00 0.44 -0.38 25 0 105 0
28AUG26 102.50 C 0.00 0.00 0.00 0.29 -0.29 25 0 75 0
28AUG26 105.00 C 0.00 0.00 0.00 0.18 -0.22 25 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 -0.15 25 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.07 -0.11 25 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.08 25 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.98 -2.12 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.48 -2.12 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.98 -2.12 0 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 24.48 -2.12 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.99 -2.11 44 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.49 -2.12 39 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.99 -2.12 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.49 -2.12 29 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 12.00 -2.12 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.59 -2.09 27 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 7.45 -1.94 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 5.77 -1.64 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.67 -1.15 27 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 3.67 -1.04 27 0 502 0
29SEP26 90.00 C 2.93 2.94 2.93 2.87 -0.85 27 30 264 +30
29SEP26 92.50 C 0.00 0.00 0.00 2.21 -0.71 27 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.67 -0.60 27 0 18 0
29SEP26 97.50 C 1.74 1.74 1.74 1.25 -0.49 27 1 151 0
29SEP26 100.00 C 0.00 0.00 0.00 0.92 -0.39 27 0 73 0
29SEP26 102.50 C 0.00 0.00 0.00 0.68 -0.29 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.48 -0.25 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.34 -0.18 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 -0.14 27 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.10 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 -0.08 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 -0.06 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.98 -2.12 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.48 -2.12 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.98 -2.12 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.48 -2.12 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.99 -2.11 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.49 -2.12 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.99 -2.12 29 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 14.49 -2.13 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.11 -2.09 25 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.13 -1.88 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.57 -1.58 25 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.24 -1.37 25 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 6.14 -1.15 25 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 5.19 -0.93 26 0 38 0
30DEC26 90.00 C 4.29 4.31 4.29 4.37 -0.86 26 36 2,322 -30
30DEC26 92.50 C 0.00 0.00 0.00 3.61 -0.82 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.97 -0.74 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.40 -0.67 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.95 -0.55 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.57 -0.48 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.20 -0.46 25 0 15 0
30DEC26 107.50 C 1.28 1.28 1.28 0.97 -0.32 25 30 44 +30
30DEC26 110.00 C 1.11 1.11 1.11 0.76 -0.29 25 30 30 +30
30DEC26 112.50 C 1.00 1.00 1.00 0.60 -0.25 25 30 30 +30
30DEC26 115.00 C 0.00 0.00 0.00 0.47 -0.20 25 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.37 -0.15 25 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 31.98 -2.12 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.48 -2.12 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.98 -2.12 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.48 -2.12 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.99 -2.11 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.49 -2.12 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.99 -2.12 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.70 -1.98 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.84 -1.69 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.29 -1.40 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.89 -1.25 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.59 -1.18 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.47 -0.98 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.48 -0.87 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.62 -0.76 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 4.87 -0.74 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.05 -0.72 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.53 -0.55 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.96 -0.52 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.51 -0.42 25 0 4 0
30MAR27 105.00 C 2.26 2.26 2.26 2.09 -0.38 25 1 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.76 -0.25 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.45 -0.23 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.22 -0.18 25 0 15 0
30MAR27 115.00 C 1.31 1.33 1.31 1.00 -0.17 25 68 1,180 +68
TOTAL CALL 1,839 20,841 +735
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 270 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 530 0
28MAY26 80.00 P 0.04 0.04 0.04 0.01 0.00 48 7 751 -7
28MAY26 82.50 P 0.13 0.13 0.13 0.02 +0.01 35 1 970 -1
28MAY26 85.00 P 0.25 0.44 0.24 0.23 +0.13 34 259 1,157 -129
28MAY26 87.50 P 1.01 1.72 1.01 1.14 +0.61 32 105 469 -100
28MAY26 90.00 P 0.00 0.00 0.00 3.13 +1.44 34 0 626 0
28MAY26 92.50 P 0.00 0.00 0.00 5.55 +1.98 0 0 406 -15
28MAY26 95.00 P 0.00 0.00 0.00 8.05 +2.09 0 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 10.55 +2.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.05 +2.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.55 +2.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.21 +2.26 146 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.71 +2.18 161 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.21 +2.16 175 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.65 +2.10 175 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.21 +2.16 200 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.65 +2.09 198 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 39 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 308 0
29JUN26 70.00 P 0.20 0.20 0.18 0.08 +0.04 29 30 840 -30
29JUN26 72.50 P 0.24 0.31 0.24 0.19 +0.09 28 105 514 +30
29JUN26 75.00 P 0.43 0.48 0.43 0.44 +0.19 28 44 344 +32
29JUN26 77.50 P 0.81 0.83 0.78 0.90 +0.36 28 75 462 +68
29JUN26 80.00 P 1.30 1.54 1.30 1.62 +0.59 28 114 643 +75
29JUN26 82.50 P 2.67 2.67 2.26 2.67 +0.86 28 35 1,131 +33
29JUN26 85.00 P 3.66 3.90 3.43 4.05 +1.14 27 158 585 +152
29JUN26 87.50 P 0.00 0.00 0.00 5.91 +1.58 28 0 619 0
29JUN26 90.00 P 0.00 0.00 0.00 7.91 +1.86 29 0 715 0
29JUN26 92.50 P 0.00 0.00 0.00 10.10 +1.85 28 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 12.43 +1.96 28 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.85 +2.05 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.06 +1.83 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.60 +1.91 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 22.08 +2.19 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.59 +2.24 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.08 +2.26 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.56 +2.24 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.07 +2.26 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.56 +2.21 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.13 +0.06 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.28 +0.12 27 0 43 0
30JUL26 72.50 P 0.49 0.49 0.49 0.51 +0.18 27 2 61 0
30JUL26 75.00 P 0.00 0.00 0.00 0.92 +0.29 27 0 149 0
30JUL26 77.50 P 1.51 1.51 1.46 1.53 +0.50 26 31 130 +31
30JUL26 80.00 P 0.00 0.00 0.00 2.37 +0.68 26 0 104 0
30JUL26 82.50 P 0.00 0.00 0.00 3.45 +0.87 26 0 86 0
30JUL26 85.00 P 4.93 4.93 4.93 4.80 +1.11 26 15 304 0
30JUL26 87.50 P 0.00 0.00 0.00 6.59 +1.51 27 0 481 0
30JUL26 90.00 P 0.00 0.00 0.00 8.45 +1.72 27 0 257 0
30JUL26 92.50 P 0.00 0.00 0.00 10.49 +1.97 27 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 12.68 +1.84 27 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 14.99 +1.94 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.39 +2.02 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.60 +1.84 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.26 +2.35 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.59 +2.24 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.20 +2.38 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.70 +2.25 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.19 +2.25 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.45 +0.07 26 0 15 0
28AUG26 72.50 P 0.90 0.90 0.90 0.79 +0.13 26 15 197 0
28AUG26 75.00 P 1.37 1.37 1.37 1.30 +0.27 26 2 109 +2
28AUG26 77.50 P 0.00 0.00 0.00 1.93 +0.35 25 0 45 0
28AUG26 80.00 P 2.83 2.83 2.83 2.83 +0.51 25 15 31 +15
28AUG26 82.50 P 3.78 3.78 3.78 3.94 +0.67 25 15 182 -15
28AUG26 85.00 P 5.60 5.60 5.60 5.31 +0.88 25 15 142 0
28AUG26 87.50 P 6.76 6.76 6.76 6.98 +1.19 25 1 15 0
28AUG26 90.00 P 8.50 8.50 8.50 8.52 +1.14 23 5 116 -4
28AUG26 92.50 P 0.00 0.00 0.00 10.75 +1.66 25 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 12.88 +1.56 25 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 15.12 +1.71 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.39 +1.77 24 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.60 +1.79 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.30 +2.14 23 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.76 +2.19 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.22 +2.21 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.70 +2.22 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.19 +2.24 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.05 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.09 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 +0.14 27 0 100 0
29SEP26 70.00 P 0.81 0.81 0.81 0.81 +0.18 26 3 101 +3
29SEP26 72.50 P 0.00 0.00 0.00 1.24 +0.26 26 0 60 0
29SEP26 75.00 P 1.78 1.78 1.78 1.83 +0.40 26 2 79 0
29SEP26 77.50 P 2.60 2.60 2.54 2.59 +0.52 26 45 249 +15
29SEP26 80.00 P 3.65 3.65 3.65 3.54 +0.66 26 2 375 0
29SEP26 82.50 P 0.00 0.00 0.00 4.68 +0.82 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.01 +0.98 26 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 7.58 +1.21 26 0 506 0
29SEP26 90.00 P 0.00 0.00 0.00 9.47 +1.53 26 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 11.35 +1.46 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.36 +1.58 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.49 +1.70 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.46 +1.55 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.74 +1.69 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.30 +2.11 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.76 +2.07 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.28 +2.19 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.74 +2.22 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.22 +2.24 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.68 +2.23 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 +0.06 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 +0.09 25 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.70 +0.14 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.05 +0.21 25 0 99 0
30DEC26 70.00 P 1.48 1.48 1.45 1.47 +0.27 25 35 124 +34
30DEC26 72.50 P 0.00 0.00 0.00 2.06 +0.38 25 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.76 +0.48 25 0 64 0
30DEC26 77.50 P 0.00 0.00 0.00 3.63 +0.59 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.68 +0.73 25 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 5.91 +0.92 25 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.31 +1.12 25 0 35 0
30DEC26 87.50 P 8.75 8.75 8.75 8.75 +1.14 25 2 106 +2
30DEC26 90.00 P 0.00 0.00 0.00 10.45 +1.21 25 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 12.22 +1.33 25 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 14.12 +1.45 25 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 16.49 +1.91 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.27 +1.70 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.73 +1.89 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.94 +1.96 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.19 +2.00 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.48 +2.03 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.87 +2.11 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.30 +2.17 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.75 +2.20 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.21 +0.07 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.34 +0.11 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.52 +0.14 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.77 +0.19 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.09 +0.24 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.53 +0.35 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.07 +0.44 25 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.72 +0.52 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.49 +0.62 24 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.42 +0.76 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.46 +0.86 24 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.65 +0.95 24 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 8.00 +1.16 24 0 18 0
30MAR27 87.50 P 9.50 9.50 9.50 9.49 +1.14 24 20 21 +20
30MAR27 90.00 P 0.00 0.00 0.00 11.15 +1.25 25 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.97 +1.53 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 14.92 +1.66 25 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 16.89 +1.81 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.92 +1.76 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.02 +1.83 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.20 +1.92 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.41 +1.97 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.68 +2.03 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.99 +2.05 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.36 +2.10 25 0 0 0
TOTAL PUT 1,158 22,108 +211
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$ 16.70
28MAY26 10.50 C 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
28MAY26 11.00 C 5.64 5.64 5.64 5.70 -0.05 0 50 22 -28
28MAY26 11.50 C 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.20 -0.04 0 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.70 -0.04 0 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.20 -0.04 0 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.71 -0.05 34 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 0.28 -0.09 32 2 971 0
28MAY26 17.00 C 0.06 0.06 0.06 0.06 -0.06 33 11 202 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 114 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 614 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 997 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 183 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 188 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.96 -0.05 80 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.71 -0.05 71 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.71 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
29JUN26 12.50 C 4.22 4.22 4.22 4.21 -0.05 0 53 53 +53
29JUN26 13.00 C 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.21 -0.04 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.71 -0.04 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.22 -0.03 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.72 -0.05 25 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.25 -0.06 26 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 -0.09 25 0 19 0
29JUN26 16.50 C 0.50 0.51 0.43 0.49 -0.07 26 77 1,049 -73
29JUN26 17.00 C 0.28 0.28 0.28 0.27 -0.06 26 198 1,024 -183
29JUN26 17.50 C 0.15 0.15 0.14 0.15 -0.03 27 17 1,017 -12
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 675 0
29JUN26 18.50 C 0.05 0.05 0.05 0.04 -0.01 28 4 120 +4
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 747 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 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 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 4.72 -0.04 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.22 -0.04 51 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.73 -0.02 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.22 -0.04 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.74 -0.04 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.30 -0.05 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.94 -0.05 28 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.64 -0.06 27 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 266 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 123 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 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 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.72 -0.04 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.22 -0.04 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.73 -0.03 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.24 -0.05 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.80 -0.05 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.42 -0.06 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.12 -0.05 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.86 -0.05 29 0 80 0
28AUG26 17.00 C 0.66 0.66 0.66 0.67 -0.04 30 9 250 +9
28AUG26 17.50 C 0.00 0.00 0.00 0.52 -0.03 30 0 73 0
28AUG26 18.00 C 0.00 0.00 0.00 0.39 -0.03 30 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 -0.02 30 0 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 4 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.96 -0.05 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.71 -0.05 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 -0.04 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.71 -0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.72 -0.04 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.22 -0.04 40 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 -0.06 0 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.22 -0.03 31 0 0 0
29SEP26 14.00 C 2.70 2.70 2.70 2.73 -0.04 29 4 0 -4
29SEP26 14.50 C 0.00 0.00 0.00 2.28 -0.05 29 0 16 0
29SEP26 15.00 C 1.90 1.90 1.90 1.88 -0.05 30 2 16 -2
29SEP26 15.50 C 0.00 0.00 0.00 1.55 -0.04 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 -0.04 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 -0.05 30 0 1,265 0
29SEP26 17.00 C 0.86 0.86 0.82 0.84 -0.05 30 14 25 0
29SEP26 17.50 C 0.00 0.00 0.00 0.68 -0.04 30 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.03 30 0 88 0
29SEP26 18.50 C 0.44 0.44 0.44 0.42 -0.03 30 1 69 -1
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 41 0
29SEP26 19.50 C 0.29 0.29 0.29 0.26 -0.01 30 1 52 0
29SEP26 20.00 C 0.24 0.24 0.24 0.19 -0.02 30 2 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.96 -0.05 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.71 -0.05 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.22 -0.04 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.71 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 -0.04 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 -0.06 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.73 -0.09 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 -0.09 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.89 -0.05 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.55 -0.04 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 -0.04 30 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 -0.03 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.73 -0.01 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 -0.04 31 0 13 0
30DEC26 17.00 C 1.30 1.30 1.30 1.29 -0.04 31 15 21 +15
30DEC26 17.50 C 1.12 1.12 1.12 1.11 -0.03 31 15 36 -15
30DEC26 18.00 C 0.00 0.00 0.00 0.95 -0.03 31 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 -0.03 31 0 0 0
30DEC26 19.00 C 0.71 0.71 0.71 0.69 -0.03 31 5 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 -0.02 31 0 17 0
30DEC26 20.00 C 0.50 0.50 0.50 0.49 -0.02 31 1 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.23 -0.03 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.74 -0.02 39 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 5.21 -0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.75 -0.07 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.33 -0.08 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.95 -0.07 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 -0.07 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 +0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.92 +0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.64 +0.04 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.36 +0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.05 -0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 -0.06 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.64 -0.05 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.47 -0.03 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.29 -0.04 31 0 20 0
30MAR27 18.50 C 1.21 1.21 1.21 1.15 -0.02 31 4 1 -4
30MAR27 19.00 C 0.00 0.00 0.00 1.00 -0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 -0.03 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 -0.02 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 80 0
TOTAL CALL 485 13,702 -241
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 478 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 719 0
28MAY26 16.50 P 0.13 0.14 0.11 0.09 -0.04 35 26 727 0
28MAY26 17.00 P 0.00 0.00 0.00 0.37 -0.01 36 0 299 0
28MAY26 17.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 165 0
28MAY26 18.00 P 0.00 0.00 0.00 1.30 +0.03 0 0 99 -50
28MAY26 18.50 P 0.00 0.00 0.00 1.80 +0.03 0 0 20 -10
28MAY26 19.00 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.88 +0.11 153 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.38 +0.11 172 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.39 +0.12 210 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.36 +0.09 223 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.36 +0.09 250 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.36 +0.09 276 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 284 0
29JUN26 14.00 P 0.05 0.05 0.05 0.03 0.00 29 5 608 +5
29JUN26 14.50 P 0.09 0.09 0.09 0.06 -0.02 27 5 240 +5
29JUN26 15.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 257 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 537 0
29JUN26 16.00 P 0.48 0.53 0.48 0.48 0.00 28 24 230 +4
29JUN26 16.50 P 0.83 0.83 0.83 0.76 +0.01 28 15 895 0
29JUN26 17.00 P 1.18 1.18 1.07 1.10 +0.01 28 16 978 +1
29JUN26 17.50 P 0.00 0.00 0.00 1.44 -0.04 23 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.92 +0.01 26 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 +0.02 26 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 +0.09 39 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 +0.09 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 +0.09 44 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.93 +0.10 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.93 +0.10 61 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.92 +0.09 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.92 +0.10 73 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.92 +0.10 79 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 0.00 28 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.10 0.00 28 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.18 0.00 28 0 57 0
30JUL26 15.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 57 0
30JUL26 15.50 P 0.50 0.50 0.50 0.47 0.00 28 2 85 0
30JUL26 16.00 P 0.00 0.00 0.00 0.68 +0.02 28 0 221 0
30JUL26 16.50 P 0.98 0.98 0.98 0.96 +0.02 28 15 96 0
30JUL26 17.00 P 0.00 0.00 0.00 1.26 +0.01 27 0 57 0
30JUL26 17.50 P 0.00 0.00 0.00 1.64 +0.02 28 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.03 +0.02 27 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.46 +0.02 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.96 +0.07 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.45 +0.08 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.94 +0.10 36 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.93 +0.10 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.93 +0.10 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.93 +0.10 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.93 +0.11 56 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.33 0.00 30 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.48 +0.01 30 0 3 0
28AUG26 15.50 P 0.00 0.00 0.00 0.65 -0.01 30 0 48 0
28AUG26 16.00 P 0.00 0.00 0.00 0.89 +0.01 30 0 61 0
28AUG26 16.50 P 1.18 1.18 1.18 1.14 +0.01 29 1 132 0
28AUG26 17.00 P 0.00 0.00 0.00 1.45 +0.01 29 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.80 +0.02 30 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 2.18 +0.01 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.58 +0.01 29 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.03 +0.04 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.48 +0.04 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.94 +0.07 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.94 +0.10 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.93 +0.10 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.93 +0.10 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.93 +0.11 49 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 36 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 0.02 -0.01 29 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.01 30 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 0.00 30 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.60 0.00 30 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 +0.01 30 0 55 0
29SEP26 16.00 P 1.03 1.03 1.03 1.02 +0.01 30 1 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.29 -0.01 30 0 1,290 0
29SEP26 17.00 P 0.00 0.00 0.00 1.59 +0.02 30 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.92 0.00 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.29 +0.01 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.68 +0.01 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.11 +0.03 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.54 +0.07 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 +0.07 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.94 +0.09 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 +0.10 36 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.93 +0.10 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.93 +0.11 43 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 0.00 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 0.00 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 0.00 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.01 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 +0.01 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 +0.02 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 +0.02 30 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.11 +0.02 30 0 53 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 +0.02 30 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 +0.02 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.91 +0.02 30 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.23 +0.02 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 0.00 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 +0.03 30 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.33 +0.04 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 +0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 +0.08 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 +0.08 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 +0.09 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.93 +0.09 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.11 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 0.00 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 0.00 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 0.00 31 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.94 +0.02 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.13 +0.01 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.37 +0.04 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.59 +0.02 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.86 +0.03 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.15 +0.03 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.48 +0.05 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.80 +0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.16 +0.02 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 +0.03 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 +0.05 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.31 +0.05 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.17 +0.09 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.01 +0.06 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.95 +0.07 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.94 +0.10 32 0 0 0
TOTAL PUT 110 17,196 -45
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$ 78.80
28MAY26 37.00 C 0.00 0.00 0.00 41.81 -2.66 337 0 214 0
28MAY26 38.00 C 0.00 0.00 0.00 40.81 -2.66 325 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 39.81 -2.84 313 0 41 0
28MAY26 40.00 C 0.00 0.00 0.00 38.81 -2.83 302 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 37.81 -2.67 291 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 36.81 -2.74 280 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 35.81 -2.66 269 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 34.81 -2.84 259 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 33.81 -2.84 248 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 32.81 -2.83 238 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 31.81 -2.74 229 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 30.81 -2.83 219 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 29.81 -2.66 210 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 28.81 -2.83 200 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 26.31 -2.85 178 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 23.81 -2.75 157 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 21.31 -2.67 137 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 18.81 -2.67 117 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 16.31 -2.75 99 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.81 -2.76 80 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.31 -2.57 62 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 8.81 -2.57 41 0 210 0
28MAY26 72.50 C 0.00 0.00 0.00 6.31 -2.57 0 0 177 0
28MAY26 75.00 C 2.70 4.44 2.70 3.81 -2.60 0 36 1,606 +33
28MAY26 77.50 C 2.00 2.53 0.99 1.73 -2.35 40 1,518 3,024 -185
28MAY26 80.00 C 0.52 1.01 0.28 0.51 -1.70 42 3,035 6,052 +1,634
28MAY26 82.50 C 0.90 0.90 0.11 0.09 -0.81 43 1,066 7,138 +216
28MAY26 85.00 C 0.14 0.14 0.04 0.01 -0.26 44 425 8,198 +26
28MAY26 87.50 C 0.03 0.05 0.01 0.01 -0.05 58 118 7,514 -32
28MAY26 90.00 C 0.01 0.04 0.01 0.01 0.00 72 163 16,437 -56
28MAY26 92.50 C 0.01 0.01 0.01 0.01 0.00 85 55 3,463 -37
28MAY26 95.00 C 0.02 0.02 0.01 0.01 0.00 98 47 3,419 -45
28MAY26 97.50 C 0.01 0.01 0.01 0.01 0.00 109 14 1,668 0
28MAY26 100.00 C 0.01 0.01 0.01 0.01 0.00 121 2 3,424 -2
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 2,180 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,787 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1,104 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 163 0 10,084 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 173 0 339 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 182 0 728 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 191 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 209 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 218 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 226 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 234 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 242 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 249 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 257 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 264 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 272 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 279 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 286 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 292 0 1,412 0
29MAY26 60.00 C 0.00 0.00 0.00 18.81 -2.72 0 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 16.31 -2.75 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 13.81 -2.90 0 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 11.31 -2.57 0 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 8.82 -2.57 50 0 1 0
29MAY26 72.50 C 0.00 0.00 0.00 6.33 -2.57 42 0 0 0
29MAY26 75.00 C 2.95 4.76 2.95 3.86 -2.59 32 170 53 +53
29MAY26 77.50 C 1.47 2.62 1.16 1.96 -2.36 42 375 229 +182
29MAY26 80.00 C 1.00 1.25 0.50 0.75 -1.59 43 939 736 +452
29MAY26 82.50 C 0.27 0.48 0.19 0.20 -0.90 43 423 391 +47
29MAY26 85.00 C 0.12 0.17 0.10 0.04 -0.37 44 283 730 +107
29MAY26 87.50 C 0.04 0.09 0.04 0.01 -0.11 48 146 568 -5
29MAY26 90.00 C 0.01 0.03 0.01 0.01 -0.02 59 66 680 -64
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
29MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 326 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 18.81 - 0 0 0 -
05JUN26 62.50 C 0.00 0.00 0.00 16.34 - 0 0 0 -
05JUN26 65.00 C 0.00 0.00 0.00 14.17 - 81 0 0 -
05JUN26 67.50 C 0.00 0.00 0.00 11.49 - 56 0 0 -
05JUN26 70.00 C 0.00 0.00 0.00 9.20 - 57 0 0 -
05JUN26 72.50 C 0.00 0.00 0.00 6.96 - 53 0 0 -
05JUN26 75.00 C 4.30 5.29 4.30 5.07 - 53 18 16 -
05JUN26 77.50 C 3.25 3.88 2.87 3.56 - 54 109 107 -
05JUN26 80.00 C 2.24 2.82 1.76 2.41 - 56 243 201 -
05JUN26 82.50 C 1.35 1.92 1.18 1.55 - 56 166 77 -
05JUN26 85.00 C 0.80 1.20 0.76 0.97 - 57 219 214 -
05JUN26 87.50 C 0.57 0.77 0.53 0.55 - 57 84 44 -
05JUN26 90.00 C 0.37 0.51 0.33 0.30 - 57 147 106 -
05JUN26 92.50 C 0.24 0.33 0.24 0.16 - 57 27 15 -
05JUN26 95.00 C 0.24 0.24 0.21 0.08 - 57 65 65 -
05JUN26 97.50 C 0.00 0.00 0.00 0.04 - 58 0 0 -
05JUN26 100.00 C 0.13 0.13 0.13 0.02 - 58 2 2 -
05JUN26 102.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
05JUN26 105.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JUN26 37.00 C 0.00 0.00 0.00 41.97 -2.50 111 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 40.97 -2.50 107 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 39.98 -2.67 105 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 39.00 -2.64 104 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 37.99 -2.67 99 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 37.00 -2.55 96 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 36.01 -2.49 94 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 35.01 -2.67 91 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 34.02 -2.63 88 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 33.02 -2.67 85 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 32.02 -2.53 82 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 31.02 -2.85 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.02 -2.51 75 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 29.03 -2.61 73 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 26.56 -2.64 68 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 24.04 -2.86 59 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 21.61 -2.49 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.24 -2.61 57 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 16.76 -2.65 50 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 14.58 -2.42 52 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 12.00 -2.32 42 0 1,072 0
29JUN26 70.00 C 10.31 10.31 10.31 9.85 -2.23 41 8 2,883 +6
29JUN26 72.50 C 6.82 8.68 6.82 7.82 -2.36 40 383 579 +373
29JUN26 75.00 C 5.66 7.04 5.32 6.24 -2.07 42 327 3,886 +70
29JUN26 77.50 C 4.20 5.47 3.91 4.73 -1.77 41 521 4,756 -96
29JUN26 80.00 C 3.00 4.21 2.90 3.58 -1.30 42 8,946 19,248 +3,032
29JUN26 82.50 C 3.82 3.82 2.12 2.67 -1.15 42 942 9,026 -58
29JUN26 85.00 C 1.92 2.36 1.55 1.98 -0.83 43 881 7,653 +123
29JUN26 87.50 C 1.22 1.61 1.19 1.39 -0.63 43 207 5,205 +130
29JUN26 90.00 C 0.92 1.29 0.86 0.95 -0.46 43 777 18,863 +413
29JUN26 92.50 C 0.67 0.98 0.67 0.64 -0.33 43 879 4,807 +389
29JUN26 95.00 C 0.80 0.80 0.51 0.42 -0.23 43 1,104 8,986 +311
29JUN26 97.50 C 0.44 0.57 0.41 0.27 -0.16 43 373 7,646 +208
29JUN26 100.00 C 0.36 0.45 0.35 0.17 -0.11 43 429 13,340 -295
29JUN26 102.50 C 0.38 0.38 0.35 0.11 -0.06 43 47 8,553 -30
29JUN26 105.00 C 0.26 0.30 0.26 0.07 -0.04 43 47 15,173 +23
29JUN26 107.50 C 0.23 0.28 0.23 0.04 -0.03 43 13 2,892 0
29JUN26 110.00 C 0.19 0.23 0.19 0.03 -0.01 44 40 12,320 -30
29JUN26 112.50 C 0.20 0.20 0.20 0.02 -0.01 44 36 1,388 -36
29JUN26 115.00 C 0.18 0.18 0.18 0.01 -0.01 44 1 14,529 -1
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,459 0
29JUN26 120.00 C 0.14 0.14 0.13 0.01 0.00 48 7 6,998 0
29JUN26 122.50 C 0.12 0.12 0.11 0.01 0.00 50 45 2,763 -45
29JUN26 125.00 C 0.08 0.11 0.08 0.01 0.00 52 120 7,337 +80
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,498 0
29JUN26 130.00 C 0.10 0.10 0.10 0.01 0.00 56 1 14,320 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,106 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 87 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 88 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 90 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 94 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 95 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 39.19 -2.45 84 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 38.19 -2.47 81 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 37.20 -2.77 78 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 36.20 -2.45 75 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 35.21 -2.77 73 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 34.21 -2.78 70 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 33.22 -2.47 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 32.24 -2.76 67 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 31.26 -2.75 65 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.28 -2.74 64 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.31 -2.73 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.81 -2.47 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.39 -2.63 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.98 -2.62 50 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 19.64 -2.56 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 17.28 -2.54 45 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 15.01 -2.31 42 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 12.75 -2.16 40 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 10.83 -2.00 40 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 9.08 -1.83 40 0 60 0
30JUL26 75.00 C 6.61 6.71 6.61 7.35 -1.80 38 43 270 0
30JUL26 77.50 C 5.53 6.73 5.21 6.16 -1.61 40 433 393 +111
30JUL26 80.00 C 4.17 5.39 4.17 4.92 -1.42 39 526 436 +201
30JUL26 82.50 C 3.53 4.31 3.31 3.97 -1.11 40 328 1,880 -67
30JUL26 85.00 C 2.69 3.51 2.69 3.16 -0.92 40 197 3,598 -74
30JUL26 87.50 C 2.19 2.50 2.19 2.47 -0.74 40 190 1,276 +50
30JUL26 90.00 C 1.75 2.35 1.65 1.89 -0.60 40 2,478 5,808 +2,017
30JUL26 92.50 C 1.73 1.95 1.73 1.44 -0.47 40 37 1,060 -1
30JUL26 95.00 C 1.11 1.43 1.11 1.08 -0.37 40 341 8,376 -3
30JUL26 97.50 C 0.92 1.18 0.92 0.80 -0.29 40 201 2,344 0
30JUL26 100.00 C 0.90 1.04 0.72 0.59 -0.22 40 254 3,866 -116
30JUL26 102.50 C 0.79 0.79 0.79 0.43 -0.16 40 20 1,177 0
30JUL26 105.00 C 0.60 0.67 0.52 0.31 -0.12 40 39 1,103 -18
30JUL26 107.50 C 0.48 0.48 0.48 0.22 -0.09 40 2 738 -2
30JUL26 110.00 C 0.48 0.50 0.48 0.16 -0.06 40 10 1,994 0
30JUL26 112.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 352 0
30JUL26 115.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 484 0
30JUL26 117.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 89 0
30JUL26 120.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 352 0
30JUL26 122.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 82 0
30JUL26 125.00 C 0.23 0.23 0.23 0.02 -0.01 40 5 37 -3
28AUG26 40.00 C 0.00 0.00 0.00 39.19 -2.54 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 38.22 -2.52 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 37.20 -2.77 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 36.20 -2.56 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 35.21 -2.77 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 34.31 -2.68 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 33.34 -2.49 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 32.37 -2.71 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.41 -2.70 56 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.44 -2.70 55 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.48 -2.70 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.08 -2.69 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.69 -2.67 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.34 -2.64 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.04 -2.60 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.81 -2.42 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.57 -2.35 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.01 -1.68 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.81 -1.95 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.17 -1.81 40 0 0 0
28AUG26 75.00 C 7.58 7.58 7.58 8.64 -1.70 40 30 30 +30
28AUG26 77.50 C 6.83 6.83 6.46 7.31 -1.80 40 120 90 +90
28AUG26 80.00 C 5.74 6.76 5.41 6.19 -1.53 40 372 239 +67
28AUG26 82.50 C 5.49 5.61 5.47 5.17 -1.34 40 358 552 +201
28AUG26 85.00 C 3.92 4.70 3.92 4.35 -1.11 41 230 1,392 +99
28AUG26 87.50 C 3.84 3.97 3.84 3.61 -0.93 41 40 3,126 -15
28AUG26 90.00 C 2.66 3.25 2.66 2.95 -0.79 41 31 654 +1
28AUG26 92.50 C 2.23 2.82 2.23 2.39 -0.68 41 366 1,012 +41
28AUG26 95.00 C 1.94 2.28 1.89 1.93 -0.57 41 269 1,691 -60
28AUG26 97.50 C 1.81 2.09 1.81 1.54 -0.48 41 1,121 1,119 +802
28AUG26 100.00 C 1.37 1.75 1.33 1.23 -0.40 41 38 811 +20
28AUG26 102.50 C 1.32 1.32 1.32 0.98 -0.32 41 4 259 0
28AUG26 105.00 C 0.00 0.00 0.00 0.77 -0.27 40 0 64 0
28AUG26 107.50 C 0.00 0.00 0.00 0.61 -0.21 41 0 87 0
28AUG26 110.00 C 0.88 0.88 0.88 0.47 -0.18 40 20 209 +20
28AUG26 112.50 C 0.79 0.79 0.79 0.37 -0.14 40 1 77 -1
28AUG26 115.00 C 0.00 0.00 0.00 0.29 -0.11 40 0 234 0
28AUG26 117.50 C 0.00 0.00 0.00 0.22 -0.09 40 0 38 0
28AUG26 120.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 212 0
28AUG26 122.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 42.09 -3.07 0 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 41.11 -2.98 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 40.16 -3.02 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.22 -2.63 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.22 -2.66 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.23 -2.98 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.26 -3.02 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.30 -2.85 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.34 -2.83 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.38 -2.90 48 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.42 -2.85 47 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.46 -2.85 47 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.51 -2.85 46 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.56 -2.83 46 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 27.20 -2.82 45 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.88 -2.60 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.62 -2.55 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.44 -2.69 42 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 18.39 -2.33 42 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 16.40 -2.45 41 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 14.88 -1.77 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 13.13 -1.53 43 0 289 0
29SEP26 72.50 C 11.32 11.34 11.32 11.18 -1.79 40 110 200 +110
29SEP26 75.00 C 9.96 9.96 9.96 9.66 -1.74 40 102 198 +5
29SEP26 77.50 C 8.64 8.64 8.58 8.45 -1.81 40 101 340 +52
29SEP26 80.00 C 6.80 6.90 6.62 7.28 -1.64 40 7 6,438 0
29SEP26 82.50 C 5.95 6.44 5.80 6.28 -1.41 40 33 3,972 +15
29SEP26 85.00 C 5.03 5.55 5.03 5.41 -1.26 41 101 5,484 +50
29SEP26 87.50 C 4.30 5.12 4.30 4.66 -1.06 41 47 3,167 +14
29SEP26 90.00 C 3.84 4.40 3.84 3.97 -0.91 41 511 7,499 +9
29SEP26 92.50 C 3.80 3.80 3.80 3.35 -0.80 41 80 3,104 0
29SEP26 95.00 C 3.21 3.21 3.21 2.81 -0.71 41 15 9,553 0
29SEP26 97.50 C 0.00 0.00 0.00 2.35 -0.62 41 0 2,112 0
29SEP26 100.00 C 2.10 2.55 2.01 1.96 -0.53 41 412 14,266 -160
29SEP26 102.50 C 1.77 1.77 1.77 1.63 -0.46 41 60 4,946 -30
29SEP26 105.00 C 1.79 1.79 1.79 1.35 -0.39 41 25 2,107 -25
29SEP26 107.50 C 1.55 1.55 1.55 1.12 -0.33 41 2 1,576 0
29SEP26 110.00 C 1.42 1.43 1.39 0.92 -0.29 41 23 6,538 +17
29SEP26 112.50 C 0.00 0.00 0.00 0.76 -0.24 41 0 898 0
29SEP26 115.00 C 1.03 1.12 1.03 0.62 -0.21 41 19 2,759 +14
29SEP26 117.50 C 0.00 0.00 0.00 0.51 -0.17 41 0 5,522 0
29SEP26 120.00 C 0.80 0.90 0.77 0.42 -0.14 41 53 2,497 +15
29SEP26 122.50 C 0.00 0.00 0.00 0.34 -0.12 41 0 1,207 0
29SEP26 125.00 C 0.71 0.71 0.65 0.28 -0.10 41 5 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.08 41 0 514 0
29SEP26 130.00 C 0.60 0.60 0.60 0.18 -0.07 40 6 2,436 +6
29SEP26 132.50 C 0.55 0.55 0.55 0.15 -0.06 41 5 201 0
29SEP26 135.00 C 0.50 0.50 0.50 0.12 -0.05 40 10 410 -10
29SEP26 137.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 236 0
29SEP26 140.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 711 0
29SEP26 142.50 C 0.40 0.40 0.40 0.07 -0.02 41 5 228 0
29SEP26 145.00 C 0.40 0.40 0.40 0.05 -0.03 40 1 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 767 0
29SEP26 152.50 C 0.30 0.30 0.30 0.02 -0.02 39 20 259 -20
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,221 0
29SEP26 160.00 C 0.26 0.26 0.25 0.01 0.00 39 21 698 -10
30DEC26 37.00 C 0.00 0.00 0.00 42.75 -2.86 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.81 -2.90 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.86 -2.80 55 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.91 -2.62 54 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.97 -2.79 54 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 38.03 -2.76 53 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 37.09 -2.78 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 36.15 -2.62 51 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 35.17 -2.82 50 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 34.30 -2.77 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 33.40 -2.55 49 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.47 -2.74 48 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 32.02 -2.27 53 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 31.10 -2.28 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 28.84 -2.13 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.66 -2.13 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 24.56 -2.09 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.56 -2.20 45 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 20.66 -2.13 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 18.86 -1.87 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 17.18 -1.75 44 0 300 0
30DEC26 70.00 C 14.61 14.61 14.50 15.59 -1.75 43 32 15,291 -32
30DEC26 72.50 C 0.00 0.00 0.00 14.12 -1.27 43 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 12.76 -1.20 43 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 11.50 -1.13 42 0 545 0
30DEC26 80.00 C 9.70 9.70 9.65 10.08 -1.67 41 2 3,193 +1
30DEC26 82.50 C 0.00 0.00 0.00 9.10 -1.48 41 0 2,563 0
30DEC26 85.00 C 7.42 7.75 7.42 8.11 -1.41 41 6 8,606 0
30DEC26 87.50 C 7.00 7.64 7.00 7.36 -1.19 42 71 2,039 +70
30DEC26 90.00 C 6.10 6.90 6.10 6.63 -1.03 42 113 16,833 -5
30DEC26 92.50 C 5.54 5.54 5.51 5.92 -0.93 42 50 1,790 -50
30DEC26 95.00 C 5.05 5.05 5.05 5.27 -0.85 42 1 1,693 +1
30DEC26 97.50 C 0.00 0.00 0.00 4.68 -0.77 42 0 1,734 0
30DEC26 100.00 C 4.06 4.60 4.02 4.16 -0.70 42 420 7,342 +196
30DEC26 102.50 C 0.00 0.00 0.00 3.69 -0.63 42 0 708 0
30DEC26 105.00 C 3.40 3.40 3.40 3.26 -0.58 41 41 1,134 -7
30DEC26 107.50 C 3.42 3.42 3.42 2.89 -0.52 41 1 837 -1
30DEC26 110.00 C 2.74 3.00 2.68 2.55 -0.47 41 252 1,384 +208
30DEC26 112.50 C 2.50 2.50 2.50 2.26 -0.42 41 1 203 0
30DEC26 115.00 C 2.39 2.47 2.39 1.99 -0.38 41 27 528 -9
30DEC26 117.50 C 0.00 0.00 0.00 1.76 -0.33 41 0 1,804 0
30DEC26 120.00 C 1.97 2.12 1.97 1.55 -0.30 41 70 701 -11
30DEC26 122.50 C 0.00 0.00 0.00 1.37 -0.26 41 0 899 0
30DEC26 125.00 C 0.00 0.00 0.00 1.20 -0.24 41 0 785 0
30DEC26 127.50 C 0.00 0.00 0.00 1.06 -0.21 41 0 833 0
30DEC26 130.00 C 1.27 1.49 1.27 0.93 -0.19 41 101 3,458 -100
30DEC26 132.50 C 0.00 0.00 0.00 0.82 -0.17 41 0 2,541 0
30DEC26 135.00 C 0.00 0.00 0.00 0.72 -0.15 41 0 988 0
30DEC26 137.50 C 0.00 0.00 0.00 0.63 -0.14 41 0 543 0
30DEC26 140.00 C 1.00 1.00 1.00 0.56 -0.12 41 12 870 0
30DEC26 142.50 C 0.00 0.00 0.00 0.49 -0.11 41 0 601 0
30DEC26 145.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 409 0
30DEC26 147.50 C 0.00 0.00 0.00 0.38 -0.08 41 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.33 -0.08 41 0 579 0
30DEC26 152.50 C 0.00 0.00 0.00 0.29 -0.07 41 0 520 0
30DEC26 155.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 539 0
30DEC26 157.50 C 0.00 0.00 0.00 0.23 -0.05 41 0 409 0
30DEC26 160.00 C 0.33 0.77 0.33 0.20 -0.04 41 153 1,649 +40
30MAR27 37.00 C 0.00 0.00 0.00 43.27 -2.78 54 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 42.36 -2.59 53 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.43 -2.59 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.50 -2.61 52 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.60 -2.58 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.69 -2.57 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.78 -2.57 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.88 -2.57 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.46 -2.09 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.56 -2.41 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.66 -2.11 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.77 -2.43 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.89 -2.13 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.02 -2.39 49 4,464 4,468 +4,464
30MAR27 52.50 C 0.00 0.00 0.00 29.91 -2.33 48 0 0 0
30MAR27 55.00 C 26.55 26.55 26.55 27.88 -2.26 47 8 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.64 -2.48 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 24.08 -2.10 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 22.32 -2.01 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 20.65 -1.93 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 19.08 -1.68 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 17.60 -1.58 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 16.21 -1.46 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 14.91 -1.51 43 0 449 0
30MAR27 77.50 C 0.00 0.00 0.00 13.70 -1.38 43 0 3 0
30MAR27 80.00 C 12.00 12.08 11.54 12.27 -1.48 41 348 678 +343
30MAR27 82.50 C 0.00 0.00 0.00 11.27 -1.55 42 0 166 0
30MAR27 85.00 C 0.00 0.00 0.00 10.33 -1.43 42 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 9.50 -1.29 42 0 70 0
30MAR27 90.00 C 8.49 9.08 8.08 8.74 -1.14 42 286 2,146 +113
30MAR27 92.50 C 0.00 0.00 0.00 8.03 -1.02 42 0 184 0
30MAR27 95.00 C 0.00 0.00 0.00 7.37 -0.90 42 0 2,031 0
30MAR27 97.50 C 6.94 6.94 6.94 6.73 -0.83 42 95 246 +40
30MAR27 100.00 C 6.64 6.64 6.64 6.14 -0.77 42 2 1,470 0
30MAR27 102.50 C 0.00 0.00 0.00 5.60 -0.71 42 0 397 0
30MAR27 105.00 C 5.50 5.50 5.50 5.10 -0.65 42 30 384 +30
30MAR27 107.50 C 4.44 4.90 4.44 4.64 -0.61 42 93 273 +9
30MAR27 110.00 C 0.00 0.00 0.00 4.23 -0.55 42 0 2,464 0
30MAR27 112.50 C 3.90 4.08 3.90 3.85 -0.51 42 11 2,177 -5
30MAR27 115.00 C 0.00 0.00 0.00 3.50 -0.47 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.19 -0.43 42 0 2 0
30MAR27 120.00 C 0.00 0.00 0.00 2.90 -0.39 42 0 47 0
30MAR27 122.50 C 2.90 2.90 2.90 2.64 -0.36 42 12 112 +12
30MAR27 125.00 C 2.93 2.93 2.93 2.40 -0.33 42 9 297 -1
TOTAL CALL 42,684 610,814 +15,638
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 274 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 264 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 254 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 244 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 235 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 225 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 203 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 182 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 920 0
28MAY26 62.50 P 0.01 0.01 0.01 0.01 0.00 122 1 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,854 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,441 0
28MAY26 70.00 P 0.01 0.01 0.01 0.01 0.00 67 4 3,625 -3
28MAY26 72.50 P 0.05 0.05 0.04 0.01 0.00 49 14 3,297 +3
28MAY26 75.00 P 0.20 0.41 0.08 0.07 +0.03 44 590 6,269 -23
28MAY26 77.50 P 0.80 1.33 0.28 0.49 +0.30 43 1,475 8,925 -92
28MAY26 80.00 P 0.64 3.14 0.64 1.76 +1.02 45 2,443 10,208 -230
28MAY26 82.50 P 4.00 5.60 3.10 3.80 +1.86 45 81 8,967 -13
28MAY26 85.00 P 5.00 7.65 5.00 6.39 +2.62 76 4,942 12,089 -25
28MAY26 87.50 P 7.50 10.00 7.50 8.90 +2.70 99 187 5,763 +16
28MAY26 90.00 P 12.38 12.38 10.80 11.36 +2.71 113 40 557 -40
28MAY26 92.50 P 12.85 13.24 12.85 13.79 +2.64 118 21 1,577 -91
28MAY26 95.00 P 16.60 16.60 15.50 16.20 +2.55 0 22 241 -847
28MAY26 97.50 P 18.53 18.53 18.53 18.85 +2.70 162 3 60 -2
28MAY26 100.00 P 21.84 21.84 20.80 21.20 +2.55 0 773 730 -770
28MAY26 102.50 P 0.00 0.00 0.00 23.85 +2.70 192 0 30 0
28MAY26 105.00 P 0.00 0.00 0.00 26.35 +2.70 205 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.85 +2.70 219 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.35 +2.70 232 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 33.85 +2.70 245 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.35 +2.70 258 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 38.85 +2.70 270 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 41.35 +2.70 282 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 43.85 +2.70 292 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 46.35 +2.70 303 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 48.85 +2.70 313 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 51.35 +2.70 324 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 53.85 +2.70 334 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 56.35 +2.70 344 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 58.85 +2.70 353 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 61.35 +2.70 363 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 63.85 +2.70 372 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 66.35 +2.70 381 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 68.85 +2.70 390 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 71.35 +2.70 399 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY26 70.00 P 0.03 0.03 0.03 0.01 0.00 54 16 47 +16
29MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 10 0
29MAY26 75.00 P 0.42 0.45 0.12 0.15 +0.08 43 284 242 +188
29MAY26 77.50 P 1.20 1.46 0.43 0.70 +0.41 44 345 433 -51
29MAY26 80.00 P 2.00 2.93 1.46 1.98 +1.06 45 91 639 -18
29MAY26 82.50 P 5.29 5.29 3.50 3.99 +1.84 50 35 756 -1
29MAY26 85.00 P 7.00 7.50 7.00 6.41 +2.39 64 5 347 -1
29MAY26 87.50 P 0.00 0.00 0.00 8.90 +2.66 81 0 65 0
29MAY26 90.00 P 0.00 0.00 0.00 11.38 +2.72 95 0 30 0
29MAY26 92.50 P 0.00 0.00 0.00 13.86 +2.71 107 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 16.36 +2.71 121 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 18.85 +2.70 133 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 21.35 +2.70 146 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 23.85 +2.70 157 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 26.35 +2.70 168 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
05JUN26 62.50 P 0.00 0.00 0.00 0.02 - 59 0 0 -
05JUN26 65.00 P 0.09 0.09 0.09 0.05 - 57 100 100 -
05JUN26 67.50 P 0.21 0.22 0.21 0.15 - 57 245 245 -
05JUN26 70.00 P 0.43 0.43 0.31 0.36 - 57 177 131 -
05JUN26 72.50 P 0.89 1.01 0.60 0.75 - 57 365 320 -
05JUN26 75.00 P 1.41 1.85 1.06 1.34 - 56 520 451 -
05JUN26 77.50 P 2.54 2.88 1.97 2.25 - 55 101 36 -
05JUN26 80.00 P 4.20 4.25 3.14 3.66 - 58 28 25 -
05JUN26 82.50 P 0.00 0.00 0.00 5.27 - 58 6 6 -
05JUN26 85.00 P 6.80 6.80 6.54 7.30 - 62 21 21 -
05JUN26 87.50 P 0.00 0.00 0.00 9.47 - 65 0 0 -
05JUN26 90.00 P 0.00 0.00 0.00 11.44 - 56 0 0 -
05JUN26 92.50 P 0.00 0.00 0.00 13.86 - 60 0 0 -
05JUN26 95.00 P 0.00 0.00 0.00 16.43 - 72 0 0 -
05JUN26 97.50 P 0.00 0.00 0.00 18.89 - 77 0 0 -
05JUN26 100.00 P 0.00 0.00 0.00 21.35 - 81 0 0 -
05JUN26 102.50 P 0.00 0.00 0.00 23.85 - 88 0 0 -
05JUN26 105.00 P 0.00 0.00 0.00 26.35 - 95 0 0 -
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 42.00 P 0.02 0.02 0.02 0.01 0.00 74 50 80 +50
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 69 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 0.04 0.05 0.04 0.01 0.00 57 18 5,220 +15
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 49 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 1 562 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 736 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 1,619 0
29JUN26 62.50 P 0.27 0.27 0.24 0.14 +0.08 43 162 1,072 +93
29JUN26 65.00 P 0.42 0.47 0.38 0.29 +0.15 43 181 3,382 -138
29JUN26 67.50 P 0.63 0.72 0.56 0.55 +0.26 43 180 8,343 -70
29JUN26 70.00 P 1.05 1.20 0.81 0.97 +0.42 43 221 10,421 +44
29JUN26 72.50 P 1.60 1.90 1.26 1.52 +0.58 42 562 7,649 -197
29JUN26 75.00 P 2.20 2.80 1.96 2.33 +0.85 42 291 17,326 +80
29JUN26 77.50 P 3.39 4.08 2.86 3.38 +1.13 42 484 11,159 +174
29JUN26 80.00 P 4.07 5.50 4.00 4.77 +1.50 43 838 22,230 +451
29JUN26 82.50 P 7.29 7.29 5.71 6.40 +1.85 44 268 7,829 +6
29JUN26 85.00 P 7.00 9.28 7.00 7.99 +2.00 43 1,120 12,170 +797
29JUN26 87.50 P 9.00 11.00 9.00 10.17 +2.39 46 91 4,406 +9
29JUN26 90.00 P 11.00 13.50 11.00 12.30 +2.59 48 74 10,237 +65
29JUN26 92.50 P 15.35 15.35 14.00 14.53 +2.54 49 14 4,572 0
29JUN26 95.00 P 15.48 16.65 15.48 16.65 +2.37 47 10 15,373 +9
29JUN26 97.50 P 18.00 18.00 18.00 19.40 +2.77 57 200 7,435 +3
29JUN26 100.00 P 22.50 22.50 21.00 21.61 +2.62 55 471 17,939 -1
29JUN26 102.50 P 23.99 24.08 23.99 24.06 +2.69 58 60 5,079 -20
29JUN26 105.00 P 0.00 0.00 0.00 26.35 +2.56 55 0 16,615 0
29JUN26 107.50 P 0.00 0.00 0.00 28.89 +2.74 60 0 3,756 0
29JUN26 110.00 P 0.00 0.00 0.00 31.35 +2.70 62 0 9,486 0
29JUN26 112.50 P 0.00 0.00 0.00 33.85 +2.70 65 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 36.35 +2.70 68 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 38.85 +2.67 72 0 307 0
29JUN26 120.00 P 0.00 0.00 0.00 41.35 +2.70 74 0 5,527 0
29JUN26 122.50 P 0.00 0.00 0.00 43.85 +2.70 77 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 46.35 +2.67 80 0 3,167 0
29JUN26 127.50 P 0.00 0.00 0.00 48.85 +2.70 83 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 51.35 +2.70 86 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 53.85 +2.70 88 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 56.35 +2.66 91 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 58.85 +2.70 94 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.35 +2.66 96 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 63.85 +2.67 99 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.35 +2.68 101 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 68.85 +2.67 104 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.35 +2.70 106 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.82 +2.64 106 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.32 +2.64 108 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.82 +2.67 110 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.32 +2.67 112 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.82 +2.64 114 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.33 +2.68 117 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.82 +2.64 118 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.35 +2.67 123 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.82 +2.64 122 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.32 +2.67 124 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.82 +2.67 126 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.32 +2.65 128 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.78 +2.63 126 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.28 +2.63 128 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.78 +2.63 130 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.32 +2.65 135 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.82 +2.67 137 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.32 +2.65 138 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.78 +2.63 137 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.32 +2.65 142 0 0 0
30JUL26 40.00 P 0.05 0.05 0.05 0.01 0.00 57 20 20 +20
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 48.00 P 0.11 0.11 0.11 0.01 0.00 43 6 16 +6
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 26 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 8 0
30JUL26 55.00 P 0.25 0.25 0.25 0.07 +0.04 40 3 7 +3
30JUL26 57.50 P 0.30 0.30 0.30 0.13 +0.06 40 30 280 -3
30JUL26 60.00 P 0.43 0.45 0.39 0.25 +0.11 40 136 480 -5
30JUL26 62.50 P 0.58 0.60 0.55 0.45 +0.20 40 89 157 +39
30JUL26 65.00 P 0.69 0.85 0.69 0.75 +0.30 40 39 786 +5
30JUL26 67.50 P 1.39 1.40 1.12 1.19 +0.43 40 171 1,049 -10
30JUL26 70.00 P 1.40 2.05 1.40 1.77 +0.58 40 69 1,251 +1
30JUL26 72.50 P 2.50 2.85 2.21 2.47 +0.77 40 249 1,391 +116
30JUL26 75.00 P 3.00 3.37 3.00 3.37 +0.95 39 7 2,404 +5
30JUL26 77.50 P 4.58 5.07 4.14 4.50 +1.23 40 123 1,853 -40
30JUL26 80.00 P 5.43 6.56 5.40 5.83 +1.48 40 111 3,058 -19
30JUL26 82.50 P 7.06 7.22 6.95 7.41 +1.73 40 88 3,788 -5
30JUL26 85.00 P 8.00 10.00 8.00 9.19 +2.09 42 51 5,112 +51
30JUL26 87.50 P 10.00 12.00 10.00 10.75 +1.89 40 50 2,189 +50
30JUL26 90.00 P 0.00 0.00 0.00 12.70 +2.00 40 0 966 0
30JUL26 92.50 P 0.00 0.00 0.00 14.78 +2.14 40 0 652 0
30JUL26 95.00 P 0.00 0.00 0.00 17.22 +2.51 43 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 19.46 +2.30 44 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 21.73 +2.33 44 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.10 +2.40 45 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 26.43 +2.51 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.89 +2.49 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.35 +2.54 47 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.85 +2.70 50 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.35 +2.70 52 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 38.85 +2.67 54 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 41.35 +2.70 57 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 43.85 +2.70 59 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.35 +2.67 61 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 5 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 25 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 5 0
28AUG26 50.00 P 0.26 0.26 0.26 0.06 +0.02 41 1 34 +1
28AUG26 52.50 P 0.33 0.33 0.33 0.12 +0.05 41 4 9 +4
28AUG26 55.00 P 0.43 0.43 0.43 0.21 +0.08 40 4 13 +4
28AUG26 57.50 P 0.60 0.60 0.60 0.37 +0.13 41 1 24 +1
28AUG26 60.00 P 0.85 0.85 0.85 0.59 +0.19 40 1 37 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.92 +0.28 41 0 15 0
28AUG26 65.00 P 1.49 1.49 1.30 1.36 +0.38 41 10 558 +10
28AUG26 67.50 P 1.80 1.99 1.80 1.92 +0.49 41 12 971 0
28AUG26 70.00 P 2.35 2.87 2.35 2.62 +0.68 41 964 1,606 +905
28AUG26 72.50 P 3.51 3.51 3.17 3.33 +0.75 40 86 825 +5
28AUG26 75.00 P 4.10 4.66 4.10 4.41 +1.03 40 10 1,598 +8
28AUG26 77.50 P 5.21 6.10 5.21 5.61 +1.25 40 108 896 +38
28AUG26 80.00 P 6.64 7.54 6.50 6.96 +1.47 41 84 849 +68
28AUG26 82.50 P 8.60 8.71 7.97 8.47 +1.67 41 91 3,345 +91
28AUG26 85.00 P 9.55 9.55 9.55 10.24 +1.95 42 30 2,593 +30
28AUG26 87.50 P 12.16 12.16 11.49 11.84 +1.95 41 76 2,801 +76
28AUG26 90.00 P 14.33 14.33 13.04 13.83 +2.14 42 36 474 +30
28AUG26 92.50 P 0.00 0.00 0.00 15.30 +1.70 38 0 309 0
28AUG26 95.00 P 0.00 0.00 0.00 17.37 +1.81 38 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 19.50 +1.64 38 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 22.37 +2.37 45 0 20 0
28AUG26 102.50 P 0.00 0.00 0.00 24.62 +2.42 45 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.77 +2.32 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.10 +2.35 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.46 +2.38 43 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 33.91 +2.58 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.35 +2.62 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 38.85 +2.67 47 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.35 +2.70 49 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 43.85 +2.70 51 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.35 +2.67 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 196 0
29SEP26 44.00 P 0.23 0.23 0.23 0.03 +0.01 40 1 63 +1
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 +0.09 41 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.44 +0.13 41 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.68 +0.19 41 0 745 0
29SEP26 60.00 P 1.26 1.26 1.18 1.00 +0.26 41 16 1,436 -12
29SEP26 62.50 P 1.43 1.58 1.43 1.43 +0.34 41 18 923 -1
29SEP26 65.00 P 2.20 2.20 1.91 1.96 +0.43 41 160 2,113 +114
29SEP26 67.50 P 3.00 3.00 3.00 2.64 +0.57 41 2 2,870 0
29SEP26 70.00 P 3.76 3.76 3.24 3.40 +0.73 41 34 26,242 -6
29SEP26 72.50 P 4.74 4.74 3.93 4.26 +0.81 40 118 2,353 +118
29SEP26 75.00 P 5.75 5.75 5.05 5.32 +1.03 40 44 6,267 +5
29SEP26 77.50 P 6.98 6.98 6.70 6.52 +1.22 40 10 4,486 0
29SEP26 80.00 P 8.00 8.00 7.45 7.88 +1.39 40 254 11,956 +172
29SEP26 82.50 P 9.19 9.28 9.19 9.44 +1.63 41 5 7,548 +4
29SEP26 85.00 P 11.83 11.83 10.63 11.08 +1.80 41 74 7,057 +41
29SEP26 87.50 P 13.00 13.76 12.18 12.83 +1.98 42 35 2,448 +1
29SEP26 90.00 P 15.00 15.00 14.29 14.68 +2.08 42 164 4,373 +14
29SEP26 92.50 P 18.00 18.00 15.81 16.37 +2.02 41 19 4,165 +17
29SEP26 95.00 P 0.00 0.00 0.00 18.06 +1.49 39 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 20.11 +1.63 38 0 2,623 0
29SEP26 100.00 P 22.07 22.07 22.07 22.43 +2.15 40 3 6,808 +3
29SEP26 102.50 P 0.00 0.00 0.00 24.62 +1.84 40 0 2,701 0
29SEP26 105.00 P 0.00 0.00 0.00 26.82 +1.86 39 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 29.63 +2.46 45 0 1,215 0
29SEP26 110.00 P 0.00 0.00 0.00 31.93 +2.62 45 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 33.91 +2.37 40 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 36.35 +2.29 41 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 38.85 +2.62 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 41.35 +2.50 44 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 43.92 +2.66 47 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 46.39 +2.71 49 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 48.90 +2.75 50 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.39 +2.74 52 0 135 0
29SEP26 132.50 P 0.00 0.00 0.00 53.86 +2.71 53 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 56.36 +2.67 54 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 58.86 +2.71 56 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.35 +2.66 57 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.87 +2.69 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.35 +2.68 60 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.85 +2.67 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.35 +2.70 62 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.87 +2.69 64 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.32 +2.64 64 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.88 +2.71 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.32 +2.65 67 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 69 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 31 0
30DEC26 41.00 P 0.43 0.43 0.43 0.12 +0.03 41 1 6 +1
30DEC26 42.00 P 0.47 0.47 0.47 0.15 +0.04 41 1 1 +1
30DEC26 43.00 P 0.13 0.51 0.13 0.19 +0.06 41 2 2 +2
30DEC26 44.00 P 0.55 0.55 0.55 0.23 +0.06 41 1 31 +1
30DEC26 45.00 P 0.61 0.61 0.61 0.28 +0.08 41 1 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 +0.10 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 +0.10 41 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.47 +0.12 41 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 +0.14 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.64 +0.15 41 0 334 0
30DEC26 52.50 P 0.00 0.00 0.00 0.93 +0.22 41 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 1.29 +0.29 41 0 412 0
30DEC26 57.50 P 2.00 2.00 2.00 1.72 +0.33 41 1 416 0
30DEC26 60.00 P 2.28 2.30 2.28 2.27 +0.43 41 25 1,437 0
30DEC26 62.50 P 0.00 0.00 0.00 2.92 +0.54 41 0 968 0
30DEC26 65.00 P 0.00 0.00 0.00 3.63 +0.58 42 0 1,775 0
30DEC26 67.50 P 4.59 4.59 4.30 4.47 +0.72 41 28 604 +8
30DEC26 70.00 P 5.48 5.70 5.08 5.35 +0.85 41 42 22,317 +25
30DEC26 72.50 P 0.00 0.00 0.00 6.38 +0.99 41 0 1,839 0
30DEC26 75.00 P 7.90 8.13 7.36 7.39 +1.00 40 106 2,150 +24
30DEC26 77.50 P 9.14 9.23 8.43 8.75 +1.23 41 395 3,162 +254
30DEC26 80.00 P 10.28 10.90 10.28 10.10 +1.40 41 12 11,263 0
30DEC26 82.50 P 11.78 11.78 11.26 11.60 +1.52 41 4 3,269 -2
30DEC26 85.00 P 13.74 13.74 13.00 13.24 +1.74 41 35 10,326 +3
30DEC26 87.50 P 15.27 15.58 14.64 14.89 +1.85 41 210 1,172 +120
30DEC26 90.00 P 16.62 16.62 16.08 16.12 +1.36 39 43 11,479 -30
30DEC26 92.50 P 0.00 0.00 0.00 17.94 +1.44 39 0 1,992 0
30DEC26 95.00 P 0.00 0.00 0.00 19.84 +1.35 40 0 2,869 0
30DEC26 97.50 P 0.00 0.00 0.00 21.78 +1.40 39 0 2,157 0
30DEC26 100.00 P 0.00 0.00 0.00 23.79 +1.54 40 0 4,558 0
30DEC26 102.50 P 0.00 0.00 0.00 26.00 +1.82 40 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 28.12 +1.89 40 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 30.27 +1.76 40 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 32.44 +1.79 40 0 1,274 0
30DEC26 112.50 P 0.00 0.00 0.00 34.46 +1.64 38 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 36.90 +1.87 40 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 39.17 +1.90 39 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 41.46 +2.12 38 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 43.92 +2.08 39 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 46.47 +2.52 41 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 48.90 +2.37 41 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 51.39 +2.70 42 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 53.86 +2.54 43 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.36 +2.60 45 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 58.86 +2.65 46 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.35 +2.66 47 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 63.87 +2.69 48 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.35 +2.68 49 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 68.85 +2.67 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.35 +2.70 51 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 73.87 +2.69 53 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.32 +2.64 53 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.88 +2.71 55 0 0 0
30DEC26 160.00 P 81.80 82.00 81.80 81.32 +2.65 55 7 147 -12
30MAR27 37.00 P 0.00 0.00 0.00 0.16 +0.04 41 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.20 +0.06 41 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.29 +0.08 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.35 +0.10 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.41 +0.10 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.48 +0.11 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 +0.14 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.65 +0.15 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.74 +0.16 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.86 +0.19 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.98 +0.22 42 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.11 +0.23 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.25 +0.25 42 4,464 4,706 +4,464
30MAR27 52.50 P 2.05 2.05 2.05 1.67 +0.33 42 2 199 0
30MAR27 55.00 P 0.00 0.00 0.00 2.17 +0.40 42 0 170 0
30MAR27 57.50 P 0.00 0.00 0.00 2.73 +0.45 42 0 443 0
30MAR27 60.00 P 3.40 3.45 3.33 3.43 +0.58 42 2,042 2,343 +2,041
30MAR27 62.50 P 4.28 4.28 4.28 4.14 +0.58 42 1 403 0
30MAR27 65.00 P 0.00 0.00 0.00 4.89 +0.62 41 0 268 0
30MAR27 67.50 P 5.90 5.90 5.90 5.84 +0.80 41 1 390 +1
30MAR27 70.00 P 6.79 6.79 6.46 6.78 +0.91 41 6 12,454 0
30MAR27 72.50 P 0.00 0.00 0.00 7.83 +1.00 41 1 479 0
30MAR27 75.00 P 9.42 9.42 8.67 9.03 +1.12 41 469 3,157 +182
30MAR27 77.50 P 10.27 10.74 9.91 10.30 +1.20 41 563 964 +442
30MAR27 80.00 P 12.00 12.00 12.00 11.68 +1.32 41 367 2,156 +27
30MAR27 82.50 P 12.85 12.85 12.85 13.15 +1.45 41 1 219 0
30MAR27 85.00 P 0.00 0.00 0.00 14.63 +1.48 41 0 227 0
30MAR27 87.50 P 0.00 0.00 0.00 16.27 +1.60 41 0 311 0
30MAR27 90.00 P 18.40 18.40 17.48 18.06 +1.77 41 4 1,579 +4
30MAR27 92.50 P 0.00 0.00 0.00 19.38 +1.41 39 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 21.23 +1.29 39 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 23.27 +1.59 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 25.07 +1.39 40 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 27.07 +1.67 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 29.25 +1.86 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.31 +1.65 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.43 +1.69 40 0 51 0
30MAR27 112.50 P 0.00 0.00 0.00 36.08 +2.24 43 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 37.60 +1.61 39 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 39.78 +1.77 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.20 +2.01 40 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 44.46 +1.89 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.25 +2.42 43 0 8 0
TOTAL PUT 30,783 609,434 +8,899
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.37
28MAY26 8.00 C 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.04 -0.06 29 0 539 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 150 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 170 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 190 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 225 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 242 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 258 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 302 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.93 +0.02 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.65 -0.01 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.41 -0.01 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.18 -0.01 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 47 0
29JUN26 11.00 C 0.15 0.15 0.14 0.14 -0.02 28 12 86 +4
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.44 -0.03 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.20 -0.03 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.97 +0.02 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.70 -0.02 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.72 -0.04 28 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.47 -0.03 29 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 169 0
30JUL26 11.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.48 -0.03 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.24 -0.03 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.01 -0.03 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.76 -0.01 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.55 -0.02 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.16 -0.03 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.58 -0.04 31 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.40 -0.02 31 0 15 0
28AUG26 11.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.02 -0.01 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.48 -0.03 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.25 -0.03 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.03 -0.03 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 -0.01 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.39 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 -0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 32 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.56 -0.01 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.31 -0.05 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 -0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 +0.03 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 -0.02 31 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 -0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 +0.03 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.11 -0.01 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.01 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.01 32 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 0.00 32 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 0.00 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 32 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 0.03 -0.01 31 0 0 0
30DEC26 17.00 C 0.07 0.07 0.07 0.02 -0.01 31 30 70 +30
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 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 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 0.00 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.45 -0.02 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.26 -0.01 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.08 -0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 +0.04 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 +0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.61 +0.02 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 +0.02 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.35 -0.03 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.93 -0.01 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.01 32 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 25 0
TOTAL CALL 42 20,008 +34
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 105 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 571 0
28MAY26 10.50 P 0.27 0.27 0.16 0.18 -0.03 33 24 504 -24
28MAY26 11.00 P 0.59 0.59 0.59 0.63 0.00 0 2 427 0
28MAY26 11.50 P 0.00 0.00 0.00 1.13 +0.01 0 0 67 0
28MAY26 12.00 P 0.00 0.00 0.00 1.63 +0.01 0 0 160 0
28MAY26 12.50 P 0.00 0.00 0.00 2.15 +0.03 146 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 2.64 +0.02 153 0 105 0
28MAY26 13.50 P 0.00 0.00 0.00 3.15 +0.03 193 0 100 0
28MAY26 14.00 P 0.00 0.00 0.00 3.64 +0.02 193 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.65 +0.03 253 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.63 +0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.13 +0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.63 +0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.14 +0.02 308 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.64 +0.02 322 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.13 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 28 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 0.00 28 0 144 0
29JUN26 10.00 P 0.17 0.17 0.17 0.19 -0.01 28 20 163 +20
29JUN26 10.50 P 0.50 0.50 0.50 0.43 +0.02 29 5 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.75 0.00 28 0 87 0
29JUN26 11.50 P 0.00 0.00 0.00 1.17 +0.01 28 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.64 +0.01 29 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 2.15 +0.02 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.64 +0.02 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 +0.02 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.64 +0.02 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.65 +0.03 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.15 +0.03 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.63 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.13 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.65 +0.03 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.15 +0.03 89 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.64 +0.02 88 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.13 +0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.63 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.13 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.63 +0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.63 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.63 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.63 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.63 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30JUL26 9.25 P 0.14 0.14 0.14 0.12 0.00 30 15 37 +15
30JUL26 9.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.57 0.00 29 0 1 0
30JUL26 11.00 P 0.98 0.98 0.98 0.90 +0.01 30 85 105 +85
30JUL26 11.50 P 0.00 0.00 0.00 1.25 0.00 29 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.68 0.00 29 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.15 +0.02 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.64 +0.02 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.15 +0.02 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.64 +0.02 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.65 +0.03 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.15 +0.03 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.63 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.37 0.00 32 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.47 +0.01 32 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.58 +0.01 31 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.18 -0.01 31 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.57 0.00 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.98 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.42 0.00 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.90 +0.02 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.38 +0.02 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.87 +0.03 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.36 +0.03 36 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.85 +0.03 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.33 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 0.00 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 0.00 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 +0.01 32 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 0.00 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 +0.01 31 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 0.00 31 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 0.00 31 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.04 0.00 31 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 0.00 31 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 0.00 30 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.41 +0.03 33 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.87 +0.01 31 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 +0.02 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.85 +0.02 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.34 +0.02 31 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.83 +0.02 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.30 0.00 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.79 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.32 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.82 +0.02 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.31 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.81 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.31 +0.02 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.80 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.80 +0.02 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.79 +0.02 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 0.00 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 0.00 32 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.01 32 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 +0.01 32 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 +0.02 31 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 0.00 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 0.00 31 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.01 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.01 31 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.04 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.05 +0.04 32 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 -0.01 30 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.95 +0.04 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 0.00 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 0.00 27 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 +0.03 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.83 +0.01 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.35 +0.03 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.79 -0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.32 +0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.82 +0.02 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.32 +0.01 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.81 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.31 +0.02 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.80 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.80 +0.02 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.79 +0.02 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 0.00 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.01 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 -0.02 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 +0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 0.00 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 0.00 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.10 0.00 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.97 +0.01 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.43 +0.01 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.92 +0.04 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 +0.01 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 0.00 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 +0.01 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.85 +0.02 32 0 0 0
TOTAL PUT 151 4,952 +96
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 29.76
28MAY26 15.00 C 0.00 0.00 0.00 14.77 -0.25 354 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 14.27 -0.25 338 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.77 -0.25 323 0 0 0
28MAY26 16.50 C 13.34 13.42 13.32 13.28 -0.24 339 620 620 +620
28MAY26 17.00 C 0.00 0.00 0.00 12.78 -0.24 323 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.28 -0.24 308 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.78 -0.24 293 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.28 -0.24 278 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.78 -0.24 264 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.28 -0.24 250 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.78 -0.24 236 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.78 -0.24 210 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.78 -0.25 185 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.78 -0.25 160 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 5.78 -0.25 137 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 4.79 -0.22 123 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 3.80 -0.22 105 0 211 0
28MAY26 27.00 C 0.00 0.00 0.00 2.79 -0.25 75 0 90 0
28MAY26 28.00 C 1.50 2.10 1.50 1.89 -0.22 78 11 413 0
28MAY26 29.00 C 0.81 1.50 0.81 1.07 -0.17 70 79 349 +35
28MAY26 30.00 C 0.59 0.87 0.36 0.50 -0.15 69 3,438 4,740 +1,257
28MAY26 31.00 C 0.17 0.44 0.14 0.21 -0.09 72 2,036 4,190 -409
28MAY26 32.00 C 0.08 0.20 0.06 0.09 -0.05 78 1,892 6,649 +374
28MAY26 33.00 C 0.06 0.09 0.04 0.04 -0.03 84 526 9,440 -82
28MAY26 34.00 C 0.02 0.04 0.02 0.02 -0.02 91 449 9,211 -383
28MAY26 35.00 C 0.02 0.03 0.01 0.01 -0.01 97 209 4,799 -26
28MAY26 36.00 C 0.01 0.01 0.01 0.01 0.00 111 7 2,769 -7
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3,197 0
28MAY26 38.00 C 0.02 0.02 0.02 0.01 0.00 138 10 2,708 -10
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,827 0
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 163 5 6,147 -5
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,022 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,320 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,327 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 208 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 218 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 228 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 238 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 247 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 257 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 266 0 658 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 287 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 308 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 327 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 345 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 363 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 379 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 395 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 410 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 425 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 439 0 233 0
29MAY26 21.00 C 0.00 0.00 0.00 8.78 -0.25 169 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 7.78 -0.25 149 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 6.78 -0.25 129 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 5.78 -0.25 110 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 4.79 -0.23 99 0 10 0
29MAY26 26.00 C 0.00 0.00 0.00 3.80 -0.23 85 0 0 0
29MAY26 27.00 C 0.00 0.00 0.00 2.83 -0.23 74 0 1 0
29MAY26 28.00 C 1.58 2.11 1.58 1.90 -0.21 65 233 344 +164
29MAY26 29.00 C 0.90 1.69 0.89 1.11 -0.20 61 168 187 +47
29MAY26 30.00 C 0.40 0.95 0.40 0.55 -0.11 61 360 590 +101
29MAY26 31.00 C 0.17 0.46 0.17 0.25 -0.08 63 433 662 +37
29MAY26 32.00 C 0.14 0.23 0.09 0.11 -0.04 67 263 405 +4
29MAY26 33.00 C 0.05 0.11 0.05 0.05 -0.02 72 69 515 -4
29MAY26 34.00 C 0.03 0.05 0.03 0.02 -0.02 74 72 92 +55
29MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 70 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 8.81 - 104 0 0 -
05JUN26 22.00 C 0.00 0.00 0.00 7.82 - 96 0 0 -
05JUN26 23.00 C 0.00 0.00 0.00 6.91 - 104 0 0 -
05JUN26 24.00 C 0.00 0.00 0.00 5.91 - 90 0 0 -
05JUN26 25.00 C 0.00 0.00 0.00 4.81 - 57 0 0 -
05JUN26 26.00 C 0.00 0.00 0.00 3.85 - 54 0 0 -
05JUN26 27.00 C 2.90 2.90 2.90 2.90 - 48 1 1 -
05JUN26 28.00 C 0.00 0.00 0.00 2.14 - 53 0 0 -
05JUN26 29.00 C 1.40 1.40 1.36 1.38 - 48 23 23 -
05JUN26 30.00 C 0.60 1.00 0.60 0.78 - 44 162 60 -
05JUN26 31.00 C 0.33 0.60 0.33 0.44 - 46 91 56 -
05JUN26 32.00 C 0.21 0.38 0.21 0.23 - 46 499 409 -
05JUN26 33.00 C 0.15 0.22 0.15 0.12 - 48 151 89 -
05JUN26 34.00 C 0.10 0.11 0.10 0.07 - 51 36 34 -
05JUN26 35.00 C 0.06 0.06 0.05 0.04 - 53 3 2 -
05JUN26 36.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
05JUN26 37.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
05JUN26 38.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
05JUN26 39.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 14.83 -0.24 103 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.33 -0.24 98 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.83 -0.24 93 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 13.33 -0.24 88 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.84 -0.24 87 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.34 -0.24 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.84 -0.24 79 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.34 -0.24 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.85 -0.24 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.35 -0.24 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.85 -0.24 65 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 8.86 -0.24 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.85 -0.27 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.91 -0.23 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 5.91 -0.26 45 0 0 0
29JUN26 25.00 C 4.65 5.25 4.65 4.90 -0.25 37 93 2,258 0
29JUN26 26.00 C 0.00 0.00 0.00 3.99 -0.26 36 0 186 0
29JUN26 27.00 C 0.00 0.00 0.00 3.16 -0.23 37 0 14 0
29JUN26 28.00 C 2.47 2.47 2.47 2.39 -0.25 36 7 130 +1
29JUN26 29.00 C 1.54 2.23 1.51 1.71 -0.21 35 71 531 +51
29JUN26 30.00 C 1.18 1.61 1.08 1.25 -0.15 36 404 2,743 +44
29JUN26 31.00 C 0.80 1.18 0.78 0.87 -0.09 37 666 7,461 +136
29JUN26 32.00 C 0.60 0.80 0.50 0.59 -0.08 37 1,066 9,188 +292
29JUN26 33.00 C 0.46 0.57 0.37 0.42 -0.05 39 232 5,899 -3
29JUN26 34.00 C 0.31 0.40 0.24 0.28 -0.04 39 423 8,839 -32
29JUN26 35.00 C 0.21 0.28 0.18 0.19 -0.02 40 671 6,169 +21
29JUN26 36.00 C 0.17 0.21 0.14 0.13 -0.01 41 426 6,817 +271
29JUN26 37.00 C 0.13 0.14 0.10 0.09 0.00 42 65 4,227 +25
29JUN26 38.00 C 0.09 0.11 0.08 0.06 0.00 43 54 6,691 +26
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 44 0 2,202 0
29JUN26 40.00 C 0.06 0.07 0.05 0.03 0.00 45 65 13,340 +37
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 46 0 6,042 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5,142 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,681 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,885 0
29JUN26 45.00 C 0.03 0.03 0.02 0.01 0.00 52 68 15,618 -20
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,691 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,090 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,751 0
29JUN26 50.00 C 0.02 0.02 0.02 0.01 0.00 64 2 27,506 -2
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11,767 0
29JUN26 57.50 C 0.02 0.02 0.02 0.01 0.00 79 1 3,637 -1
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 126 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 134 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 14.87 -0.25 76 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 14.38 -0.25 75 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 13.86 -0.27 66 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.39 -0.25 70 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.87 -0.27 61 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 12.40 -0.25 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.90 -0.25 61 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.41 -0.25 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.92 -0.25 58 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.41 -0.27 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.94 -0.26 54 0 100 0
30JUL26 21.00 C 0.00 0.00 0.00 8.98 -0.25 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.99 -0.27 46 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 7.05 -0.26 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.13 -0.25 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.33 -0.15 44 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 4.38 -0.27 38 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 3.61 -0.26 38 0 130 0
30JUL26 28.00 C 2.84 2.84 2.84 2.89 -0.35 36 30 126 -30
30JUL26 29.00 C 2.38 2.41 2.28 2.33 -0.16 37 62 341 +60
30JUL26 30.00 C 1.61 2.17 1.61 1.79 -0.15 36 281 1,860 -72
30JUL26 31.00 C 1.22 1.70 1.22 1.39 -0.10 37 377 3,675 +7
30JUL26 32.00 C 1.11 1.32 1.10 1.07 -0.09 37 191 4,742 +99
30JUL26 33.00 C 0.93 1.02 0.79 0.81 -0.08 37 50 1,887 +41
30JUL26 34.00 C 0.58 0.80 0.58 0.61 -0.06 38 72 1,816 +63
30JUL26 35.00 C 0.47 0.59 0.44 0.45 -0.04 38 62 1,228 +31
30JUL26 36.00 C 0.38 0.41 0.37 0.33 -0.03 38 60 1,337 0
30JUL26 37.00 C 0.37 0.37 0.33 0.24 -0.02 38 34 3,742 +30
30JUL26 38.00 C 0.22 0.31 0.22 0.18 -0.01 39 136 2,057 +123
30JUL26 39.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 2,796 0
30JUL26 40.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 3,302 0
30JUL26 41.00 C 0.14 0.14 0.14 0.07 0.00 40 10 210 +10
30JUL26 42.00 C 0.13 0.13 0.13 0.05 0.00 40 150 208 +148
30JUL26 43.00 C 0.10 0.10 0.10 0.04 0.00 41 5 1,360 +5
30JUL26 44.00 C 0.00 0.00 0.00 0.03 0.00 41 0 430 0
30JUL26 45.00 C 0.06 0.06 0.06 0.02 0.00 41 17 239 +10
30JUL26 46.00 C 0.06 0.06 0.06 0.01 0.00 39 10 161 -1
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 14.91 -0.27 66 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 14.38 -0.30 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.92 -0.27 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 13.43 -0.27 59 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 12.96 -0.25 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.46 -0.26 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.00 -0.24 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.50 -0.25 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.01 -0.26 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.53 -0.25 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.05 -0.26 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.10 -0.25 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.16 -0.25 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.24 -0.25 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.35 -0.25 41 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 5.54 -0.10 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.69 -0.17 38 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 3.97 -0.17 38 0 100 0
28AUG26 28.00 C 3.13 3.27 3.10 3.32 -0.19 38 22 147 0
28AUG26 29.00 C 2.56 2.56 2.56 2.78 -0.12 38 30 290 +30
28AUG26 30.00 C 2.12 2.62 2.09 2.24 -0.19 37 314 1,605 +77
28AUG26 31.00 C 1.79 2.17 1.79 1.83 -0.12 37 155 1,794 +75
28AUG26 32.00 C 1.46 1.77 1.46 1.48 -0.12 37 162 835 +60
28AUG26 33.00 C 1.41 1.45 1.20 1.22 -0.08 38 82 712 +59
28AUG26 34.00 C 1.07 1.15 1.07 0.98 -0.05 38 61 999 +1
28AUG26 35.00 C 0.95 0.95 0.82 0.78 -0.02 38 42 643 +40
28AUG26 36.00 C 0.62 0.62 0.62 0.62 0.00 39 14 705 +14
28AUG26 37.00 C 0.62 0.64 0.57 0.49 +0.01 39 86 1,173 +47
28AUG26 38.00 C 0.54 0.54 0.54 0.39 +0.02 39 10 137 +10
28AUG26 39.00 C 0.46 0.46 0.46 0.31 +0.03 39 10 140 0
28AUG26 40.00 C 0.38 0.39 0.38 0.24 +0.03 39 40 64 +40
28AUG26 41.00 C 0.30 0.30 0.30 0.19 +0.03 40 30 80 +30
28AUG26 42.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 3 0
28AUG26 45.00 C 0.15 0.15 0.14 0.08 +0.03 41 65 167 +50
28AUG26 46.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 18 0
28AUG26 49.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 195 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 14.98 -0.25 62 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 14.49 -0.26 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.01 -0.25 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.51 -0.27 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.04 -0.25 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.49 -0.32 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.06 -0.27 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.59 -0.26 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.12 -0.26 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.64 -0.26 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.17 -0.26 48 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 9.24 -0.25 46 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 8.33 -0.25 44 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 7.46 -0.23 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 6.59 -0.25 41 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 5.78 -0.25 40 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 4.97 -0.20 38 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 4.30 -0.18 38 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 3.71 -0.14 38 0 10 0
29SEP26 29.00 C 3.20 3.20 3.20 3.14 -0.12 37 1 2,548 0
29SEP26 30.00 C 2.46 2.90 2.46 2.65 -0.11 37 4 645 -2
29SEP26 31.00 C 2.07 2.07 2.07 2.23 -0.12 37 1 1,655 0
29SEP26 32.00 C 1.75 1.93 1.75 1.88 -0.11 38 40 1,162 -6
29SEP26 33.00 C 1.60 1.62 1.58 1.58 -0.11 38 37 4,300 0
29SEP26 34.00 C 0.00 0.00 0.00 1.32 -0.10 38 0 1,508 0
29SEP26 35.00 C 1.13 1.33 1.06 1.09 -0.10 38 160 4,607 -38
29SEP26 36.00 C 0.99 0.99 0.98 0.90 -0.09 38 129 10,284 +129
29SEP26 37.00 C 0.90 0.92 0.83 0.75 -0.08 39 22 2,907 -18
29SEP26 38.00 C 0.76 0.76 0.76 0.61 -0.08 39 1 8,058 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 -0.07 39 0 15,149 0
29SEP26 40.00 C 0.50 0.58 0.48 0.41 -0.07 39 32 16,374 +18
29SEP26 41.00 C 0.46 0.46 0.46 0.34 -0.06 39 1 1,569 -1
29SEP26 42.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 1,481 0
29SEP26 43.00 C 0.36 0.36 0.36 0.23 -0.05 40 101 1,657 +85
29SEP26 44.00 C 0.33 0.33 0.33 0.19 -0.04 40 1 2,760 -1
29SEP26 45.00 C 0.29 0.30 0.23 0.15 -0.04 40 152 3,831 +135
29SEP26 46.00 C 0.25 0.25 0.25 0.13 -0.03 40 100 1,987 +68
29SEP26 47.00 C 0.20 0.20 0.20 0.11 -0.03 41 5 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 2,485 0
29SEP26 50.00 C 0.16 0.17 0.13 0.06 -0.02 41 53 20,129 +33
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 3,191 0
29SEP26 55.00 C 0.09 0.09 0.09 0.03 -0.01 43 3 7,691 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 739 0
29SEP26 60.00 C 0.05 0.05 0.05 0.01 -0.01 43 194 6,872 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 550 0
29SEP26 70.00 C 0.04 0.04 0.04 0.01 0.00 51 185 738 +138
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 53 47 356 -47
29SEP26 75.00 C 0.03 0.03 0.03 0.01 0.00 54 81 1,625 +81
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 15.20 -0.26 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.73 -0.26 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.26 -0.25 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 13.79 -0.25 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.32 -0.25 51 0 125 0
30DEC26 17.50 C 12.85 12.85 12.85 12.85 -0.26 50 1 6 +1
30DEC26 18.00 C 0.00 0.00 0.00 12.40 -0.25 49 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 11.94 -0.25 48 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.48 -0.25 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.03 -0.25 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 10.58 -0.26 45 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 9.72 -0.24 44 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 8.88 -0.24 43 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 8.06 -0.25 42 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.28 -0.24 41 0 0 0
30DEC26 25.00 C 6.78 6.78 6.78 6.54 -0.24 40 3 146 +3
30DEC26 26.00 C 0.00 0.00 0.00 5.84 -0.24 39 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 5.22 -0.11 39 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 4.59 -0.15 38 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 -0.15 38 0 63 0
30DEC26 30.00 C 3.60 3.70 3.60 3.60 -0.13 38 16 1,816 +14
30DEC26 31.00 C 0.00 0.00 0.00 3.22 -0.11 38 0 267 0
30DEC26 32.00 C 2.66 3.20 2.66 2.83 -0.12 38 42 1,247 -2
30DEC26 33.00 C 2.43 2.43 2.43 2.50 -0.13 38 20 6,086 +20
30DEC26 34.00 C 0.00 0.00 0.00 2.21 -0.10 38 0 847 0
30DEC26 35.00 C 2.17 2.17 1.94 1.94 -0.09 39 22 2,075 +11
30DEC26 36.00 C 1.83 1.83 1.83 1.70 -0.09 39 1 7,484 -1
30DEC26 37.00 C 0.00 0.00 0.00 1.49 -0.08 39 0 6,406 0
30DEC26 38.00 C 1.45 1.45 1.45 1.31 -0.06 39 120 4,224 -120
30DEC26 39.00 C 0.00 0.00 0.00 1.14 -0.06 39 0 9,671 0
30DEC26 40.00 C 1.20 1.23 1.10 1.00 -0.05 39 33 1,539 +6
30DEC26 41.00 C 1.09 1.09 1.02 0.88 -0.04 39 2 2,328 +2
30DEC26 42.00 C 0.88 0.99 0.88 0.77 -0.03 39 41 2,198 +5
30DEC26 43.00 C 0.89 0.89 0.80 0.67 -0.03 39 4 672 +1
30DEC26 44.00 C 0.75 0.82 0.74 0.59 -0.03 39 12 644 +2
30DEC26 45.00 C 0.72 0.72 0.66 0.51 -0.03 39 8 3,867 +3
30DEC26 46.00 C 0.62 0.68 0.60 0.45 -0.02 39 12 640 +12
30DEC26 47.00 C 0.60 0.60 0.60 0.39 -0.02 39 1 372 0
30DEC26 48.00 C 0.55 0.55 0.53 0.34 -0.02 40 6 293 +6
30DEC26 49.00 C 0.52 0.52 0.52 0.30 -0.02 40 1 316 +1
30DEC26 50.00 C 0.50 0.50 0.41 0.27 -0.01 40 183 6,109 +163
30DEC26 52.50 C 0.40 0.40 0.40 0.19 -0.01 40 2 2,172 0
30DEC26 55.00 C 0.31 0.31 0.31 0.14 -0.01 40 1 1,930 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 426 0
30DEC26 60.00 C 0.22 0.23 0.22 0.08 0.00 41 6 626 -6
30DEC26 62.50 C 0.00 0.00 0.00 0.06 0.00 41 0 485 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 42 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 43 0 178 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 43 0 2,147 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 43 0 135 0
30DEC26 75.00 C 0.11 0.11 0.11 0.01 0.00 41 20 642 +20
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30DEC26 80.00 C 0.08 0.08 0.08 0.01 0.00 43 195 770 -195
30MAR27 15.00 C 0.00 0.00 0.00 15.45 -0.25 54 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 14.98 -0.26 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.53 -0.25 52 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 14.08 -0.24 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.63 -0.24 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 13.18 -0.25 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.73 -0.25 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.30 -0.25 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.86 -0.25 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.44 -0.25 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.03 -0.24 45 0 11 0
30MAR27 21.00 C 0.00 0.00 0.00 10.21 -0.23 44 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 9.50 -0.15 44 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 8.64 -0.24 42 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 7.90 -0.24 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 7.20 -0.24 40 0 165 0
30MAR27 26.00 C 0.00 0.00 0.00 6.55 -0.23 40 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 5.95 -0.21 39 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 5.40 -0.18 39 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 4.98 -0.01 40 0 21 0
30MAR27 30.00 C 4.18 4.75 4.12 4.45 -0.17 39 35 1,141 +16
30MAR27 31.00 C 0.00 0.00 0.00 4.02 -0.11 39 190 1,182 +190
30MAR27 32.00 C 0.00 0.00 0.00 3.64 -0.09 39 0 988 0
30MAR27 33.00 C 3.12 3.12 3.12 3.27 -0.13 39 3 6,568 +3
30MAR27 34.00 C 2.90 3.12 2.90 2.93 -0.12 38 7 6,949 +1
30MAR27 35.00 C 2.83 2.83 2.83 2.63 -0.14 38 6 1,539 +6
30MAR27 36.00 C 2.60 2.60 2.60 2.35 -0.17 38 1 386 +1
30MAR27 37.00 C 0.00 0.00 0.00 2.09 -0.19 38 0 237 0
30MAR27 38.00 C 0.00 0.00 0.00 1.86 -0.20 38 2 1,280 0
30MAR27 39.00 C 0.00 0.00 0.00 1.66 -0.21 38 2 534 +2
30MAR27 40.00 C 0.00 0.00 0.00 1.47 -0.22 38 0 1,658 0
30MAR27 41.00 C 0.00 0.00 0.00 1.30 -0.23 37 0 512 0
30MAR27 42.00 C 1.57 1.57 1.57 1.15 -0.24 37 1 360 0
30MAR27 43.00 C 1.25 1.27 1.25 1.02 -0.24 37 9 327 +3
30MAR27 44.00 C 1.27 1.27 1.27 0.90 -0.24 37 1 275 +1
30MAR27 45.00 C 1.05 1.17 1.05 0.79 -0.25 37 31 2,318 +3
30MAR27 46.00 C 1.08 1.08 1.08 0.70 -0.24 37 1 55 +1
30MAR27 47.00 C 1.03 1.03 1.03 0.61 -0.24 37 1 68 +1
30MAR27 48.00 C 0.00 0.00 0.00 0.54 -0.24 37 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.47 -0.24 37 0 21 0
30MAR27 50.00 C 0.75 0.88 0.75 0.41 -0.24 37 19 1,306 +17
TOTAL CALL 21,241 622,429 +4,437
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 333 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 303 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 274 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 261 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 235 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 222 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 197 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 173 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 845 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 700 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,665 0
28MAY26 26.00 P 0.01 0.01 0.01 0.02 +0.01 94 41 2,973 +8
28MAY26 27.00 P 0.04 0.05 0.03 0.04 +0.01 82 526 4,177 +211
28MAY26 28.00 P 0.15 0.16 0.05 0.12 +0.03 77 1,452 5,943 +308
28MAY26 29.00 P 0.27 0.45 0.15 0.32 +0.05 72 2,127 8,003 -325
28MAY26 30.00 P 0.90 1.00 0.42 0.72 +0.10 67 3,171 9,425 -1,189
28MAY26 31.00 P 1.75 1.75 0.98 1.45 +0.18 72 768 6,236 +56
28MAY26 32.00 P 1.81 2.36 1.81 2.37 +0.17 87 29 5,740 -21
28MAY26 33.00 P 3.06 3.16 2.60 3.28 +0.22 85 18 4,424 -15
28MAY26 34.00 P 4.44 4.44 3.60 4.25 +0.23 85 86 3,767 0
28MAY26 35.00 P 5.57 5.57 4.80 5.25 +0.24 101 73 1,903 -718
28MAY26 36.00 P 6.50 6.50 6.00 6.24 +0.24 0 102 553 -104
28MAY26 37.00 P 6.70 6.70 6.70 7.24 +0.24 0 6 493 0
28MAY26 38.00 P 0.00 0.00 0.00 8.24 +0.24 0 0 241 0
28MAY26 39.00 P 9.00 9.00 9.00 9.24 +0.24 0 1 30 0
28MAY26 40.00 P 0.00 0.00 0.00 10.24 +0.24 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.24 +0.24 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.24 +0.24 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.24 +0.24 0 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 14.24 +0.24 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.24 +0.24 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.24 +0.24 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.24 +0.24 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.24 +0.24 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.24 +0.24 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 20.24 +0.24 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 22.74 +0.24 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 25.24 +0.24 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 27.74 +0.24 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 30.24 +0.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 32.74 +0.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 35.24 +0.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 37.74 +0.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 40.24 +0.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 42.74 +0.24 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 45.24 +0.24 0 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 77 0 0 0
29MAY26 27.00 P 0.05 0.05 0.05 0.05 0.00 70 20 80 +20
29MAY26 28.00 P 0.08 0.13 0.07 0.14 +0.02 66 48 397 +38
29MAY26 29.00 P 0.41 0.46 0.20 0.36 +0.06 63 234 324 +177
29MAY26 30.00 P 1.00 1.00 0.50 0.78 +0.11 60 409 864 +55
29MAY26 31.00 P 1.79 1.79 1.00 1.46 +0.19 60 286 168 -63
29MAY26 32.00 P 2.15 2.15 1.91 2.37 +0.17 71 60 74 -30
29MAY26 33.00 P 0.00 0.00 0.00 3.28 +0.22 70 0 5 0
29MAY26 34.00 P 0.00 0.00 0.00 4.25 +0.23 70 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 5.25 +0.24 83 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 6.24 +0.24 0 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 7.24 +0.24 0 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 8.24 +0.24 0 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 9.24 +0.24 0 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 10.24 +0.24 0 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
05JUN26 22.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
05JUN26 23.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
05JUN26 24.00 P 0.03 0.03 0.03 0.02 - 63 1 1 -
05JUN26 25.00 P 0.00 0.00 0.00 0.03 - 56 0 0 -
05JUN26 26.00 P 0.04 0.05 0.04 0.06 - 52 13 13 -
05JUN26 27.00 P 0.07 0.10 0.07 0.14 - 50 64 64 -
05JUN26 28.00 P 0.35 0.35 0.16 0.29 - 48 590 494 -
05JUN26 29.00 P 0.60 0.60 0.33 0.54 - 45 668 594 -
05JUN26 30.00 P 0.75 1.01 0.66 0.95 - 42 336 334 -
05JUN26 31.00 P 1.24 1.54 1.24 1.63 - 44 31 30 -
05JUN26 32.00 P 0.00 0.00 0.00 2.42 - 44 0 0 -
05JUN26 33.00 P 0.00 0.00 0.00 3.34 - 48 0 0 -
05JUN26 34.00 P 0.00 0.00 0.00 4.29 - 50 0 0 -
05JUN26 35.00 P 0.00 0.00 0.00 5.26 - 52 0 0 -
05JUN26 36.00 P 0.00 0.00 0.00 6.25 - 55 0 0 -
05JUN26 37.00 P 0.00 0.00 0.00 7.24 - 0 0 0 -
05JUN26 38.00 P 0.00 0.00 0.00 8.24 - 0 0 0 -
05JUN26 39.00 P 0.00 0.00 0.00 9.24 - 0 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,079 0
29JUN26 21.00 P 0.02 0.02 0.02 0.01 0.00 48 15 376 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 278 0
29JUN26 23.00 P 0.05 0.05 0.05 0.02 0.00 40 4 1,512 +4
29JUN26 24.00 P 0.09 0.09 0.09 0.04 0.00 38 16 670 +16
29JUN26 25.00 P 0.16 0.16 0.10 0.08 -0.01 37 48 3,599 -26
29JUN26 26.00 P 0.23 0.23 0.17 0.17 -0.01 37 216 3,166 +124
29JUN26 27.00 P 0.38 0.42 0.26 0.34 +0.01 37 187 4,019 +36
29JUN26 28.00 P 0.69 0.70 0.44 0.57 +0.03 36 502 8,203 -85
29JUN26 29.00 P 1.10 1.10 0.71 0.92 +0.05 36 490 7,001 +241
29JUN26 30.00 P 1.70 1.70 1.10 1.40 +0.09 35 607 9,819 -62
29JUN26 31.00 P 1.89 2.03 1.62 2.03 +0.17 36 135 9,263 -2
29JUN26 32.00 P 2.40 2.76 2.33 2.76 +0.14 37 273 10,390 -3
29JUN26 33.00 P 3.68 3.68 3.10 3.47 0.00 34 15 8,796 +15
29JUN26 34.00 P 4.28 4.30 3.90 4.50 +0.13 41 22 11,412 +3
29JUN26 35.00 P 4.87 4.87 4.87 5.41 +0.27 43 11 10,703 0
29JUN26 36.00 P 0.00 0.00 0.00 6.43 +0.36 49 0 6,205 0
29JUN26 37.00 P 7.02 7.02 7.02 7.28 +0.26 42 1 12,229 -1
29JUN26 38.00 P 0.00 0.00 0.00 8.26 +0.25 43 0 9,661 0
29JUN26 39.00 P 8.70 8.70 8.70 9.24 +0.24 0 1 5,387 0
29JUN26 40.00 P 9.50 9.50 9.50 10.24 +0.24 0 21 13,206 0
29JUN26 41.00 P 10.80 10.80 10.80 11.24 +0.24 0 50 9,088 -50
29JUN26 42.00 P 0.00 0.00 0.00 12.24 +0.24 0 0 826 -107
29JUN26 43.00 P 0.00 0.00 0.00 13.25 +0.25 58 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 14.25 +0.25 61 0 124 0
29JUN26 45.00 P 14.79 15.35 14.79 15.24 +0.24 0 174 5,419 0
29JUN26 46.00 P 0.00 0.00 0.00 16.25 +0.25 67 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 17.25 +0.25 70 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 18.24 +0.24 0 0 217 0
29JUN26 49.00 P 0.00 0.00 0.00 19.25 +0.25 75 0 131 0
29JUN26 50.00 P 19.94 20.35 19.94 20.24 +0.24 0 101 2,473 0
29JUN26 52.50 P 0.00 0.00 0.00 22.74 +0.24 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 25.24 +0.24 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.74 +0.24 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 30.25 +0.25 102 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 32.75 +0.25 107 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 35.24 +0.24 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 37.75 +0.25 116 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 40.25 +0.25 121 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 42.75 +0.25 125 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 45.25 +0.25 129 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 47.75 +0.25 134 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 50.25 +0.25 138 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 52.75 +0.25 141 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 55.25 +0.25 145 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 57.75 +0.25 149 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 60.24 +0.24 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 62.75 +0.25 156 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 65.24 +0.24 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 67.74 +0.24 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 70.24 +0.24 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 72.74 +0.24 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 75.24 +0.24 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 77.74 +0.24 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 80.24 +0.24 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 19.00 P 0.04 0.04 0.04 0.01 -0.01 43 10 20 +10
30JUL26 19.50 P 0.05 0.05 0.05 0.01 -0.02 41 3 14 +3
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 29 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 38 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 764 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 777 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 893 0
30JUL26 25.00 P 0.32 0.32 0.32 0.33 -0.02 39 1 1,022 0
30JUL26 26.00 P 0.56 0.56 0.42 0.49 -0.02 38 86 4,763 +23
30JUL26 27.00 P 0.70 0.70 0.60 0.71 -0.01 37 165 1,357 +1
30JUL26 28.00 P 1.10 1.10 0.86 1.00 +0.02 36 159 1,551 -20
30JUL26 29.00 P 1.53 1.53 1.21 1.38 +0.06 36 205 2,408 -88
30JUL26 30.00 P 2.08 2.08 1.54 1.87 +0.10 36 152 3,602 +8
30JUL26 31.00 P 2.45 2.45 2.14 2.46 +0.13 36 226 3,790 +49
30JUL26 32.00 P 3.03 3.03 2.86 3.11 +0.12 35 135 2,864 +30
30JUL26 33.00 P 0.00 0.00 0.00 3.91 +0.18 37 0 1,226 0
30JUL26 34.00 P 0.00 0.00 0.00 4.71 +0.20 37 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 5.52 +0.17 36 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 6.55 +0.13 41 0 493 0
30JUL26 37.00 P 0.00 0.00 0.00 7.34 +0.20 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.28 +0.21 36 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 9.28 +0.27 39 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 10.25 +0.25 38 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 11.24 +0.24 0 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 12.24 +0.24 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.25 +0.25 45 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 14.25 +0.25 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.24 +0.24 0 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 16.25 +0.25 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.25 +0.25 55 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.24 +0.24 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 19.25 +0.25 59 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 20.24 +0.24 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 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 21 0
28AUG26 20.00 P 0.11 0.11 0.11 0.06 +0.02 42 1 105 +1
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 114 0
28AUG26 22.00 P 0.20 0.20 0.20 0.16 +0.04 40 40 48 +40
28AUG26 23.00 P 0.29 0.29 0.29 0.25 +0.05 40 1 470 0
28AUG26 24.00 P 0.00 0.00 0.00 0.38 +0.06 40 0 622 0
28AUG26 25.00 P 0.48 0.48 0.48 0.55 +0.06 39 30 1,024 +30
28AUG26 26.00 P 0.00 0.00 0.00 0.75 +0.04 38 0 562 0
28AUG26 27.00 P 1.08 1.08 0.96 1.01 +0.04 37 152 1,037 +152
28AUG26 28.00 P 1.33 1.33 1.33 1.34 +0.05 37 1 1,996 +1
28AUG26 29.00 P 1.88 1.88 1.75 1.75 +0.07 36 61 508 +1
28AUG26 30.00 P 2.41 2.41 1.93 2.25 +0.09 36 85 2,222 +24
28AUG26 31.00 P 2.77 2.77 2.77 2.83 +0.12 36 15 1,771 +15
28AUG26 32.00 P 3.32 3.32 3.32 3.46 +0.11 36 31 1,845 +31
28AUG26 33.00 P 3.88 3.88 3.88 4.25 +0.16 38 2 950 +2
28AUG26 34.00 P 0.00 0.00 0.00 5.01 +0.20 38 1 237 0
28AUG26 35.00 P 0.00 0.00 0.00 5.80 +0.21 38 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 6.64 +0.16 38 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 7.51 +0.18 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.41 +0.19 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.31 +0.18 35 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.25 +0.19 33 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 11.29 +0.28 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.27 +0.26 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.25 +0.25 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.25 +0.25 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.24 +0.24 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.25 +0.25 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.25 +0.25 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.24 +0.24 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 19.25 +0.25 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 20.24 +0.24 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 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29SEP26 16.50 P 0.06 0.06 0.06 0.01 0.00 40 6 6 +6
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 26 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 40 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 40 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 40 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 39 0 15 0
29SEP26 20.00 P 0.19 0.19 0.19 0.10 0.00 40 1 1,001 0
29SEP26 21.00 P 0.26 0.26 0.23 0.16 +0.01 39 103 361 -41
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 467 0
29SEP26 23.00 P 0.46 0.46 0.46 0.37 +0.01 39 30 922 0
29SEP26 24.00 P 0.51 0.51 0.51 0.54 +0.03 39 30 820 -27
29SEP26 25.00 P 0.00 0.00 0.00 0.75 +0.04 38 0 10,973 0
29SEP26 26.00 P 0.96 0.96 0.93 1.00 +0.05 38 2 1,942 0
29SEP26 27.00 P 1.20 1.28 1.20 1.30 +0.07 38 15 2,441 -8
29SEP26 28.00 P 1.77 1.77 1.47 1.65 +0.06 37 17 6,915 0
29SEP26 29.00 P 2.21 2.21 1.86 2.06 +0.07 36 101 4,323 +2
29SEP26 30.00 P 2.48 2.51 2.40 2.58 +0.10 36 225 9,586 +185
29SEP26 31.00 P 0.00 0.00 0.00 3.16 +0.12 37 0 7,051 0
29SEP26 32.00 P 0.00 0.00 0.00 3.82 +0.16 37 0 3,630 0
29SEP26 33.00 P 4.56 4.56 4.08 4.47 +0.10 36 36 3,998 -1
29SEP26 34.00 P 5.60 6.15 5.60 5.23 +0.11 37 3 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 6.04 +0.15 37 2 9,190 +2
29SEP26 36.00 P 0.00 0.00 0.00 6.75 +0.06 35 0 20,656 0
29SEP26 37.00 P 0.00 0.00 0.00 7.79 +0.26 39 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 8.41 +0.02 33 0 6,905 0
29SEP26 39.00 P 0.00 0.00 0.00 9.43 +0.16 36 0 9,115 0
29SEP26 40.00 P 10.00 10.00 10.00 10.56 +0.32 42 6 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 11.64 +0.54 47 0 2,093 0
29SEP26 42.00 P 12.10 12.10 12.10 12.32 +0.28 39 2 857 0
29SEP26 43.00 P 0.00 0.00 0.00 13.29 +0.28 39 0 2,659 0
29SEP26 44.00 P 0.00 0.00 0.00 14.27 +0.27 40 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 15.25 +0.23 40 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 16.25 +0.24 41 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 17.25 +0.25 43 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 18.24 +0.24 0 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 19.25 +0.25 46 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 20.24 +0.24 0 0 8,288 0
29SEP26 52.50 P 0.00 0.00 0.00 22.74 +0.24 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 25.24 +0.24 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 27.74 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.25 +0.25 62 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 32.75 +0.25 65 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 35.24 +0.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.75 +0.25 71 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.25 +0.25 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.75 +0.25 76 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.25 +0.25 79 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.75 +0.25 81 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 50.25 +0.25 84 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.75 +0.25 86 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.25 +0.25 88 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 39 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 136 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.03 41 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 198 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.03 41 0 61 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.04 41 0 619 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.04 40 0 182 0
30DEC26 22.00 P 0.67 0.67 0.67 0.65 +0.06 40 1 529 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 +0.06 40 0 90 0
30DEC26 24.00 P 0.98 1.06 0.98 1.07 +0.05 39 6 835 0
30DEC26 25.00 P 1.19 1.19 1.19 1.32 +0.06 39 5 9,073 0
30DEC26 26.00 P 1.60 1.60 1.60 1.62 +0.07 38 1 831 +1
30DEC26 27.00 P 1.80 1.98 1.80 1.97 +0.08 38 31 1,124 -1
30DEC26 28.00 P 2.24 2.24 2.19 2.37 +0.10 37 71 1,171 -28
30DEC26 29.00 P 2.85 2.86 2.58 2.83 +0.10 37 753 2,603 +722
30DEC26 30.00 P 3.48 3.49 3.07 3.34 +0.10 37 65 5,994 -10
30DEC26 31.00 P 0.00 0.00 0.00 3.90 +0.14 37 0 4,516 0
30DEC26 32.00 P 4.47 4.47 4.47 4.50 +0.10 37 3 5,668 +1
30DEC26 33.00 P 5.32 5.40 5.11 5.18 +0.12 37 125 5,207 -60
30DEC26 34.00 P 5.63 5.63 5.54 5.91 +0.14 37 72 1,234 -72
30DEC26 35.00 P 0.00 0.00 0.00 6.66 +0.15 38 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 7.42 +0.12 37 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 8.23 +0.15 38 0 3,264 0
30DEC26 38.00 P 0.00 0.00 0.00 9.04 +0.15 38 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 9.89 +0.16 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 11.01 +0.43 42 0 2,011 0
30DEC26 41.00 P 0.00 0.00 0.00 11.64 +0.19 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.49 +0.15 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 13.40 +0.16 36 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 14.32 +0.17 35 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 15.29 +0.22 36 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 16.25 +0.22 35 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 17.31 +0.30 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 18.28 +0.28 39 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 19.26 +0.24 40 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 20.25 +0.24 40 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 22.74 +0.24 0 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 25.24 +0.24 0 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 27.74 +0.24 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.25 +0.25 51 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 32.75 +0.25 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.24 +0.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.75 +0.25 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.25 +0.25 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.75 +0.25 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.25 +0.25 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.75 +0.25 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.25 +0.25 69 0 0 0
30MAR27 15.00 P 0.22 0.22 0.22 0.12 -0.01 43 10 14 +10
30MAR27 15.50 P 0.00 0.00 0.00 0.15 0.00 43 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 0.00 42 0 470 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 0.00 42 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 0.00 42 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 0.00 42 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 0.00 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 +0.01 42 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 0.00 41 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.64 0.00 41 0 97 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 +0.02 41 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 +0.05 40 0 66 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 +0.03 39 0 195 0
30MAR27 24.00 P 1.47 1.47 1.47 1.50 +0.05 39 1,040 1,195 +1,000
30MAR27 25.00 P 1.79 1.79 1.79 1.81 +0.05 39 3 369 +3
30MAR27 26.00 P 2.18 2.18 2.10 2.15 +0.07 38 3 442 +1
30MAR27 27.00 P 2.33 2.33 2.33 2.53 +0.07 38 5 542 0
30MAR27 28.00 P 2.86 2.86 2.75 2.95 +0.10 38 21 501 +1
30MAR27 29.00 P 3.41 3.41 3.22 3.40 +0.09 37 155 896 +138
30MAR27 30.00 P 4.00 4.00 3.60 3.90 +0.11 37 2 3,315 +1
30MAR27 31.00 P 0.00 0.00 0.00 4.45 +0.12 37 190 1,125 +190
30MAR27 32.00 P 0.00 0.00 0.00 5.03 +0.10 37 0 789 0
30MAR27 33.00 P 5.77 5.77 5.77 5.75 +0.17 37 4 5,304 +2
30MAR27 34.00 P 0.00 0.00 0.00 6.44 +0.16 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 7.13 +0.13 37 0 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 7.90 +0.15 37 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 8.66 +0.15 38 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 9.45 +0.15 37 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 10.31 +0.20 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 11.11 +0.18 38 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 11.95 +0.17 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.79 +0.16 37 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 13.67 +0.17 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.56 +0.17 37 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 15.44 +0.16 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 16.36 +0.17 35 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 17.31 +0.20 35 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 18.28 +0.23 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.28 +0.26 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.26 +0.25 37 0 18 0
TOTAL PUT 18,756 510,487 +841
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$ 19.77
28MAY26 11.50 C 0.00 0.00 0.00 8.27 +1.33 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.77 +1.32 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.27 +1.32 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.77 +1.32 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.27 +1.32 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.77 +1.32 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.27 +1.32 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.77 +1.32 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.27 +1.32 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.77 +1.32 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.27 +1.31 0 0 0 0
28MAY26 17.00 C 2.75 2.75 2.75 2.77 +1.28 0 2 5 0
28MAY26 17.50 C 0.00 0.00 0.00 2.28 +1.24 79 0 31 0
28MAY26 18.00 C 1.80 1.80 1.80 1.80 +1.10 80 5 6 -5
28MAY26 18.50 C 1.10 1.10 1.10 1.34 +0.92 77 10 21 -10
28MAY26 19.00 C 0.62 0.62 0.62 0.91 +0.67 72 1 97 0
28MAY26 19.50 C 0.13 0.55 0.13 0.58 +0.46 74 53 53 -22
28MAY26 20.00 C 0.09 0.39 0.09 0.36 +0.30 79 28 123 +6
28MAY26 21.00 C 0.10 0.15 0.10 0.09 +0.08 77 20 156 -11
28MAY26 22.00 C 0.05 0.05 0.05 0.02 +0.01 81 30 102 +30
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 161 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 214 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.18 +1.33 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.08 +1.33 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.98 +1.33 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.88 +1.33 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.78 +1.33 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.53 +1.33 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.28 +1.33 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.03 +1.32 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.78 +1.32 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.54 +1.33 139 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.29 +1.33 133 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.04 +1.33 127 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.79 +1.33 121 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.54 +1.35 114 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.29 +1.35 108 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.04 +1.35 101 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.79 +1.35 92 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.54 +1.35 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.29 +1.35 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.04 +1.35 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.79 +1.35 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.54 +1.34 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.29 +1.34 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.04 +1.34 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.80 +1.35 86 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.30 +1.35 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.80 +1.35 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.27 +1.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.80 +1.35 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.30 +1.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.78 +1.32 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.31 +1.34 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.82 +1.32 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.31 +1.31 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.83 +1.29 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.36 +1.21 48 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.90 +1.17 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.43 +1.09 46 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.07 +1.10 52 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.68 +1.03 52 0 51 0
29JUN26 18.00 C 2.10 2.11 2.10 2.31 +0.95 51 4 57 0
29JUN26 18.50 C 0.00 0.00 0.00 1.92 +0.80 49 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.63 +0.73 49 0 65 0
29JUN26 19.50 C 1.20 1.20 1.20 1.43 +0.68 53 1 13 -1
29JUN26 20.00 C 1.00 1.20 1.00 1.21 +0.63 53 5 65 -1
29JUN26 21.00 C 0.73 0.73 0.73 0.81 +0.45 53 2 241 0
29JUN26 22.00 C 0.28 0.55 0.28 0.52 +0.31 52 41 72 +11
29JUN26 23.00 C 0.35 0.35 0.35 0.33 +0.21 52 2 88 0
29JUN26 24.00 C 0.23 0.26 0.23 0.20 +0.13 52 2 138 +1
29JUN26 25.00 C 0.16 0.18 0.16 0.12 +0.08 52 5 20 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.07 +0.05 52 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.40 +1.40 74 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.92 +1.38 72 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.43 +1.39 68 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.91 +1.35 60 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.37 +1.28 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.92 +1.16 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.49 +1.30 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.06 +1.29 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.60 +1.25 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.16 +1.14 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.79 +1.12 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.42 +1.07 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.01 +0.90 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.74 +0.97 52 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 2.40 +0.87 50 0 46 0
30JUL26 19.00 C 1.75 2.15 1.75 2.06 +0.75 49 10 52 -5
30JUL26 19.50 C 0.00 0.00 0.00 1.87 +0.74 51 0 67 0
30JUL26 20.00 C 0.00 0.00 0.00 1.65 +0.69 51 0 96 0
30JUL26 21.00 C 0.00 0.00 0.00 1.27 +0.57 52 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.95 +0.46 52 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.70 +0.36 51 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.50 +0.27 51 0 31 0
30JUL26 25.00 C 0.42 0.42 0.42 0.36 +0.21 51 2 39 +1
30JUL26 26.00 C 0.00 0.00 0.00 0.25 +0.15 51 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.18 +0.11 51 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.12 +0.07 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 +0.06 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 +0.04 51 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.91 +1.26 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.46 +1.27 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.08 +1.30 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.65 +1.28 54 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.10 +1.12 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.79 +1.18 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.37 +1.09 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.96 +0.97 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.70 +1.05 52 0 0 0
28AUG26 17.50 C 2.88 2.88 2.88 3.36 +0.99 51 1 16 0
28AUG26 18.00 C 0.00 0.00 0.00 3.01 +0.90 50 0 0 0
28AUG26 18.50 C 2.70 2.70 2.70 2.70 +0.83 49 1 16 -1
28AUG26 19.00 C 0.00 0.00 0.00 2.44 +0.77 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.24 +0.76 51 0 0 0
28AUG26 20.00 C 1.50 1.50 1.50 2.01 +0.71 51 1 1 +1
28AUG26 21.00 C 0.00 0.00 0.00 1.64 +0.63 52 0 25 0
28AUG26 22.00 C 0.00 0.00 0.00 1.30 +0.53 52 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 1.02 +0.44 51 0 0 0
28AUG26 24.00 C 0.89 0.89 0.88 0.79 +0.36 51 4 4 +4
28AUG26 25.00 C 0.00 0.00 0.00 0.61 +0.29 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.47 +0.24 51 0 1 0
28AUG26 27.00 C 0.45 0.45 0.45 0.36 +0.19 51 1 1 +1
28AUG26 28.00 C 0.00 0.00 0.00 0.27 +0.15 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.21 +0.12 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.16 +0.09 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 11.35 +1.32 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.06 +1.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.81 +1.28 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.61 +1.32 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.34 +1.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.09 +1.29 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.91 +1.36 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.31 +1.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.93 +1.33 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.40 +1.29 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.00 +1.34 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.45 +1.26 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.99 +1.24 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.54 +1.22 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.21 +1.28 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.79 +1.27 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.39 +1.22 51 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 5.01 +1.22 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.56 +1.10 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.17 +1.04 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.84 +0.98 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.51 +0.91 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.29 +0.93 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.96 +0.82 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.72 +0.79 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.52 +0.78 50 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 2.30 +0.72 50 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.91 +0.65 50 0 28 0
29SEP26 22.00 C 1.11 1.11 1.11 1.58 +0.58 50 8 65 +8
29SEP26 23.00 C 0.00 0.00 0.00 1.28 +0.49 50 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 1.04 +0.42 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.84 +0.36 50 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.67 +0.30 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.54 +0.25 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.43 +0.21 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.17 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 +0.14 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 +0.11 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 +0.09 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.07 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.06 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.59 +1.23 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.16 +1.22 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.70 +1.18 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.30 +1.18 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.95 +1.21 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.49 +1.11 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.10 +1.07 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.75 +1.06 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.43 +1.07 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.11 +1.06 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.76 +0.98 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.48 +0.98 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.18 +0.93 48 0 0 0
30DEC26 18.00 C 3.37 3.37 3.37 3.91 +0.89 48 2 5 +2
30DEC26 18.50 C 0.00 0.00 0.00 3.61 +0.79 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.42 +0.81 48 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 3.20 +0.78 48 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 3.01 +0.77 49 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 2.63 +0.71 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.28 +0.64 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.99 +0.61 49 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 1.71 +0.54 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.47 +0.48 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 1.27 +0.44 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.09 +0.39 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.93 +0.34 49 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 +0.31 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 +0.27 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.58 +0.23 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.50 +0.21 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 +0.18 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 +0.15 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.83 +1.21 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.42 +1.20 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.05 +1.22 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.61 +1.15 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.23 +1.13 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.87 +1.11 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.48 +1.05 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.13 +1.01 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.84 +1.03 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.54 +1.01 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.24 +0.98 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.96 +0.93 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.69 +0.93 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.39 +0.83 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.15 +0.82 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.95 +0.83 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.72 +0.79 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.55 +0.80 48 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.18 +0.75 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.85 +0.71 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.52 +0.65 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.24 +0.60 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.99 +0.56 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.76 +0.51 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 +0.47 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 +0.43 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.22 +0.39 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.08 +0.35 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 +0.32 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.84 +0.29 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.75 +0.27 48 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 +0.24 48 0 0 0
TOTAL CALL 241 5,073 +11
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 309 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 265 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 205 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 187 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 151 0 73 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 102 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.03 99 0 54 0
28MAY26 17.50 P 0.03 0.03 0.03 0.01 -0.11 83 2 105 0
28MAY26 18.00 P 0.13 0.13 0.03 0.02 -0.25 75 2 44 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.44 75 0 42 0
28MAY26 19.00 P 0.29 0.29 0.12 0.16 -0.63 77 7 92 +4
28MAY26 19.50 P 0.51 0.51 0.51 0.33 -0.84 78 1 60 -1
28MAY26 20.00 P 0.00 0.00 0.00 0.57 -1.04 76 0 85 0
28MAY26 21.00 P 0.00 0.00 0.00 1.36 -1.20 89 0 20 0
28MAY26 22.00 P 0.00 0.00 0.00 2.24 -1.35 74 1 15 0
28MAY26 23.00 P 0.00 0.00 0.00 3.23 -1.36 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.31 -1.28 174 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.30 -1.29 197 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.30 -1.29 221 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.30 -1.29 244 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.30 -1.29 267 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.30 -1.29 288 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.30 -1.29 308 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.30 -1.29 327 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.30 -1.29 344 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.30 -1.29 362 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.33 -1.26 403 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.04 50 0 96 0
29JUN26 15.00 P 0.05 0.05 0.05 0.05 -0.05 53 2 58 +2
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.09 51 0 51 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 -0.13 51 0 78 0
29JUN26 16.50 P 0.23 0.23 0.23 0.17 -0.18 51 1 111 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.25 -0.24 51 0 86 0
29JUN26 17.50 P 0.00 0.00 0.00 0.36 -0.31 51 0 59 0
29JUN26 18.00 P 0.00 0.00 0.00 0.49 -0.40 51 0 203 0
29JUN26 18.50 P 0.68 0.75 0.68 0.65 -0.50 51 4 152 +2
29JUN26 19.00 P 0.85 0.85 0.85 0.85 -0.59 51 1 22 0
29JUN26 19.50 P 1.63 1.63 1.63 1.07 -0.67 50 15 56 -15
29JUN26 20.00 P 0.00 0.00 0.00 1.32 -0.77 50 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.03 -0.83 54 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.70 -1.07 52 1 510 +1
29JUN26 23.00 P 0.00 0.00 0.00 3.54 -1.15 54 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.48 -1.13 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.32 -1.27 53 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.37 -1.22 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.30 -1.29 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.32 -1.27 72 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.33 -1.26 79 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.32 -1.28 83 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 11.30 -1.29 85 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.30 -1.29 89 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.30 -1.29 94 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.33 -1.26 103 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 -0.04 50 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 -0.06 49 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 -0.08 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.16 -0.11 50 0 22 0
30JUL26 15.50 P 0.00 0.00 0.00 0.24 -0.14 51 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.31 -0.18 50 0 35 0
30JUL26 16.50 P 0.50 0.50 0.50 0.41 -0.23 50 1 122 0
30JUL26 17.00 P 0.00 0.00 0.00 0.53 -0.29 50 0 28 0
30JUL26 17.50 P 0.66 0.66 0.66 0.67 -0.35 50 11 57 +11
30JUL26 18.00 P 0.82 0.82 0.82 0.86 -0.39 51 6 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.03 -0.49 50 0 35 0
30JUL26 19.00 P 1.25 1.25 1.25 1.24 -0.57 50 11 26 +9
30JUL26 19.50 P 0.00 0.00 0.00 1.48 -0.65 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.77 -0.66 50 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 2.38 -0.74 50 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 3.09 -0.92 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.85 -1.02 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.74 -1.03 55 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.51 -1.17 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.42 -1.23 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.31 -1.28 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.32 -1.28 54 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.35 -1.24 61 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.35 -1.25 65 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 -0.06 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 -0.06 50 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.17 -0.08 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.22 -0.12 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.30 -0.14 50 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.39 -0.18 50 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.49 -0.23 50 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.62 -0.27 50 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 0.76 -0.32 50 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.93 -0.37 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.12 -0.42 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.33 -0.48 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.56 -0.54 50 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.81 -0.61 50 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 2.09 -0.66 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.71 -0.76 51 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.40 -0.84 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.11 -0.95 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.91 -1.02 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.84 -0.98 55 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.67 -1.07 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.53 -1.14 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.43 -1.20 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.41 -1.21 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.35 -1.25 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.03 49 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.05 50 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.06 50 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.07 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.12 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.16 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.16 49 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 -0.19 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.23 49 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.28 48 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.96 -0.32 49 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.12 -0.38 48 0 36 0
29SEP26 18.00 P 1.39 1.39 1.39 1.33 -0.42 48 1 7 -1
29SEP26 18.50 P 0.00 0.00 0.00 1.55 -0.47 49 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 1.79 -0.52 49 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.05 -0.56 49 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.32 -0.62 49 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 2.93 -0.73 49 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 3.61 -0.81 50 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.34 -0.89 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.17 -0.88 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.94 -0.98 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.83 -1.01 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.72 -1.04 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.60 -1.09 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.47 -1.18 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.42 -1.20 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.40 -1.20 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.36 -1.23 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.30 -1.29 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.33 -1.26 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.05 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.07 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.12 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.13 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.15 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.19 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 -0.17 48 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 -0.20 48 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 -0.23 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 -0.28 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.45 -0.33 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.66 -0.36 48 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 1.87 -0.41 47 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.08 -0.47 47 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 -0.49 47 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.62 -0.53 48 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 2.92 -0.55 48 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.51 -0.63 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.17 -0.72 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.89 -0.76 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.66 -0.79 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.41 -0.86 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.22 -0.91 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.05 -0.96 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.93 -0.96 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.79 -1.03 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.67 -1.09 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.55 -1.16 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.48 -1.18 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.39 -1.25 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.35 -1.25 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.08 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.13 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 -0.14 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 -0.16 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 -0.18 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.95 -0.20 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.08 -0.24 47 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.26 -0.25 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.44 -0.27 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.62 -0.28 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 -0.34 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.03 -0.37 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.27 -0.39 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.50 -0.43 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.76 -0.47 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.04 -0.49 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.32 -0.53 47 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 3.95 -0.57 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.59 -0.64 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.27 -0.72 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.03 -0.72 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.80 -0.78 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.56 -0.84 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.40 -0.86 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.19 -0.94 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.08 -0.94 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.95 -0.99 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.85 -1.05 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.77 -1.08 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.65 -1.16 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.59 -1.16 50 0 0 0
TOTAL PUT 67 4,346 +13
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$ 3.44
28MAY26 2.50 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 -0.03 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 115 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 133 0 18 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 165 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 208 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.95 -0.02 52 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.85 -0.02 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 -0.02 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.65 -0.02 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.02 25 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.01 22 0 18 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.95 -0.02 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.85 -0.02 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.01 23 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.95 -0.02 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.75 -0.03 31 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.57 -0.02 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.01 24 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 4.60 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 0.01 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.01 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 0.00 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 0.96 -0.02 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 2,615 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 1,400 0
28MAY26 3.40 P 0.02 0.02 0.02 0.02 0.00 36 4 210 -4
28MAY26 3.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 77 0
28MAY26 3.60 P 0.00 0.00 0.00 0.17 +0.03 56 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.27 +0.03 78 0 20 -8
28MAY26 3.80 P 0.00 0.00 0.00 0.37 +0.03 98 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.47 +0.03 116 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.57 +0.03 134 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.67 +0.03 151 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.77 +0.03 167 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.87 +0.03 181 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.97 +0.03 196 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.07 +0.03 210 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.17 +0.03 223 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.27 +0.03 237 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.37 +0.03 250 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.47 +0.03 261 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.57 +0.03 273 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.82 +0.03 301 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.07 +0.03 327 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 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 31 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 26 0 278 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 0.00 24 0 70 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.20 +0.01 24 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 +0.01 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.38 +0.02 30 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.47 +0.01 31 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.58 +0.02 41 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.88 +0.02 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.98 +0.02 58 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 +0.02 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 +0.03 65 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.28 +0.02 69 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.38 +0.02 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 +0.02 76 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.58 +0.02 79 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.83 +0.02 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.08 +0.02 94 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.33 +0.02 101 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.58 +0.02 107 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.83 +0.02 113 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.08 +0.02 119 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.33 +0.02 125 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.58 +0.03 130 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.83 +0.03 136 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.08 +0.03 140 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.33 +0.03 145 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 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 0.10 +0.01 25 0 62 0
30JUL26 3.40 P 0.00 0.00 0.00 0.14 +0.01 23 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 2 0
30JUL26 3.60 P 0.26 0.26 0.26 0.26 +0.01 22 10 10 +10
30JUL26 3.70 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.43 +0.02 23 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.72 +0.03 29 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.81 +0.02 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 +0.02 24 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 +0.02 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 +0.02 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 +0.02 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 +0.01 25 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 0.12 +0.01 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 +0.02 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.36 +0.02 23 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 +0.02 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 +0.02 26 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 +0.02 28 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 0.00 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 25 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 +0.01 25 0 18 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 0.00 24 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 +0.01 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.02 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.02 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.02 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.74 +0.02 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.03 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.02 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 +0.02 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 +0.02 38 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 +0.03 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 +0.02 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 +0.02 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 +0.02 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 +0.02 49 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 0.00 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.01 26 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 0.21 +0.01 26 0 4 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.01 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.01 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 +0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.02 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 +0.02 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.02 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 +0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 +0.02 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.90 +0.02 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 -0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 -0.01 38 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 +0.02 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.02 27 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 +0.02 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.02 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 +0.02 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 +0.02 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 +0.03 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.65 +0.02 36 0 0 0
TOTAL PUT 14 4,672 -2
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$ 33.06
28MAY26 23.00 C 0.00 0.00 0.00 10.18 +0.07 293 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.18 +0.07 264 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.18 +0.07 236 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.18 +0.07 208 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.06 -0.05 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.06 -0.05 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.06 -0.05 0 0 97 0
28MAY26 32.00 C 1.13 1.13 1.13 1.07 -0.06 22 30 127 -7
28MAY26 33.00 C 0.44 0.44 0.20 0.20 -0.13 16 38 531 -1
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.03 22 7 1,418 -7
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,092 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 566 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 122 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.68 +0.07 160 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.18 +0.07 154 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.68 +0.07 148 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.18 +0.07 142 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.18 +0.07 131 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.18 +0.07 120 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.18 +0.07 110 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.18 +0.07 100 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.18 +0.07 90 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.18 +0.07 80 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.07 -0.04 55 0 78 0
29JUN26 28.00 C 5.31 5.31 5.31 5.07 -0.04 47 2 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.07 -0.04 39 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.07 -0.04 31 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.07 -0.05 23 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.07 -0.09 14 0 124 0
29JUN26 33.00 C 0.50 0.53 0.35 0.37 -0.12 16 120 724 +20
29JUN26 34.00 C 0.21 0.21 0.21 0.13 -0.05 16 15 541 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 659 0
29JUN26 36.00 C 0.05 0.05 0.05 0.01 -0.01 16 180 748 -180
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 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 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.18 +0.07 82 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.18 +0.07 74 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.18 +0.07 67 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.18 +0.07 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.12 +0.01 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.07 -0.04 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.07 -0.04 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.07 -0.04 25 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.07 -0.06 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.19 -0.09 17 0 125 0
30JUL26 33.00 C 0.00 0.00 0.00 0.67 -0.06 17 0 412 0
30JUL26 34.00 C 0.42 0.42 0.35 0.36 -0.05 17 110 317 +25
30JUL26 35.00 C 0.00 0.00 0.00 0.17 -0.05 17 0 401 0
30JUL26 36.00 C 0.12 0.12 0.12 0.08 -0.03 17 100 357 +100
30JUL26 37.00 C 0.11 0.11 0.11 0.04 -0.01 18 200 45 -183
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.18 +0.07 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.18 +0.07 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.18 +0.07 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.12 +0.01 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.07 -0.04 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.07 -0.04 26 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.07 -0.06 21 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.14 -0.10 19 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.43 -0.08 18 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.98 -0.06 19 0 82 0
28AUG26 34.00 C 0.57 0.57 0.57 0.65 -0.05 19 60 206 +60
28AUG26 35.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 267 0
28AUG26 37.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.68 +0.07 85 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.18 +0.07 82 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.68 +0.07 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.18 +0.07 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.18 +0.07 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.18 +0.07 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.18 +0.07 58 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.18 +0.07 52 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.18 +0.07 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.18 +0.07 42 0 0 0
29SEP26 27.00 C 6.27 6.27 6.27 6.12 +0.01 35 3 12 -3
29SEP26 28.00 C 0.00 0.00 0.00 5.07 -0.04 27 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.07 -0.04 23 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.08 -0.07 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.27 -0.08 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.63 -0.06 18 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.17 -0.05 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 -0.04 18 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.03 19 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 92 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.18 +0.07 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.18 +0.07 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.18 +0.07 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.18 +0.07 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.18 +0.07 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.18 +0.07 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.12 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.07 -0.06 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.16 -0.07 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.44 -0.05 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.79 -0.06 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.17 -0.04 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.70 -0.05 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.32 -0.04 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.00 -0.04 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.75 -0.03 18 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.01 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 -0.02 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 225 0
30MAR27 23.00 C 0.00 0.00 0.00 10.18 +0.07 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.18 +0.07 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.18 +0.07 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.18 +0.07 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.12 -0.05 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.22 -0.12 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.46 -0.13 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.76 -0.14 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.13 -0.15 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 -0.09 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.09 -0.10 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.68 -0.10 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 -0.07 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 -0.07 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 -0.09 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.63 -0.12 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.48 -0.11 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 -0.09 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 -0.07 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 -0.07 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
TOTAL CALL 865 14,345 -176
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 202 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 300 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 777 0
28MAY26 33.00 P 0.13 0.15 0.13 0.14 -0.07 17 23 787 0
28MAY26 34.00 P 0.80 0.80 0.80 0.94 0.00 0 2 1,805 0
28MAY26 35.00 P 0.00 0.00 0.00 1.94 +0.04 0 0 365 0
28MAY26 36.00 P 0.00 0.00 0.00 2.94 +0.04 0 0 75 0
28MAY26 37.00 P 3.86 3.86 3.86 3.94 +0.04 0 2 162 0
28MAY26 38.00 P 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.94 +0.04 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.94 0.00 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.94 0.00 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.94 0.00 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.94 0.00 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.94 0.00 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.94 0.00 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.94 0.00 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.94 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 507 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.04 16 0 204 0
29JUN26 32.00 P 0.00 0.00 0.00 0.53 -0.02 16 0 601 0
29JUN26 33.00 P 1.11 1.11 1.09 1.10 -0.04 16 115 733 -7
29JUN26 34.00 P 0.00 0.00 0.00 1.90 0.00 16 0 197 0
29JUN26 35.00 P 2.89 2.89 2.89 2.83 +0.03 16 10 56 -10
29JUN26 36.00 P 0.00 0.00 0.00 3.82 +0.05 0 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.82 +0.05 0 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.71 -0.10 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.71 -0.10 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.71 -0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.71 -0.09 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.71 -0.10 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.71 -0.10 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.71 -0.10 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.71 -0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.71 -0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 18 0 65 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 120 0
30JUL26 31.00 P 0.00 0.00 0.00 0.42 -0.03 17 0 231 0
30JUL26 32.00 P 0.00 0.00 0.00 0.77 -0.04 16 0 256 0
30JUL26 33.00 P 0.00 0.00 0.00 1.32 -0.06 16 0 311 0
30JUL26 34.00 P 0.00 0.00 0.00 2.05 -0.02 17 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 2.91 -0.01 17 0 285 0
30JUL26 36.00 P 0.00 0.00 0.00 3.84 +0.04 17 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.71 -0.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.77 -0.04 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.77 -0.04 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.77 -0.05 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.77 -0.04 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.77 -0.04 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 60 0
28AUG26 30.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 72 0
28AUG26 31.00 P 0.75 0.76 0.75 0.71 -0.03 19 20 117 -5
28AUG26 32.00 P 1.18 1.18 1.18 1.14 -0.02 20 15 147 0
28AUG26 33.00 P 1.76 1.76 1.76 1.70 -0.01 20 40 40 -40
28AUG26 34.00 P 2.49 2.49 2.49 2.38 0.00 20 10 60 0
28AUG26 35.00 P 3.19 3.19 3.19 3.17 +0.01 21 2 17 +2
28AUG26 36.00 P 0.00 0.00 0.00 3.93 +0.01 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.85 +0.02 19 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.83 +0.05 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.95 -0.02 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.92 -0.08 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.90 -0.09 32 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.87 -0.10 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.85 -0.10 34 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.84 -0.09 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 19 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 0.00 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.52 -0.01 19 0 364 0
29SEP26 31.00 P 0.87 0.87 0.87 0.85 -0.01 19 10 114 +10
29SEP26 32.00 P 0.00 0.00 0.00 1.28 -0.01 19 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.83 0.00 19 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.43 +0.01 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.17 +0.01 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.99 +0.02 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.89 +0.03 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.84 +0.04 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.99 +0.01 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.94 -0.06 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.91 -0.10 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.88 -0.09 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.86 -0.09 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.84 -0.10 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.82 -0.10 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.82 -0.09 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.82 -0.08 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 0.00 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 0.00 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 0.00 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.85 0.00 19 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.21 0.00 19 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 0.00 19 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 0.00 19 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.75 +0.01 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.44 +0.02 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.20 +0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.03 +0.02 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.92 +0.03 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.06 +0.04 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.00 -0.01 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.94 -0.09 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.90 -0.10 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.87 -0.10 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.85 -0.09 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.83 -0.09 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.82 -0.09 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.82 -0.08 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 -0.04 18 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 -0.06 18 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.47 -0.07 18 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.70 -0.09 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.99 -0.10 18 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.37 -0.11 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.82 -0.12 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.36 -0.11 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.89 -0.10 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.56 -0.09 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.30 -0.07 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.10 -0.06 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.96 -0.04 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.08 -0.01 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.05 0.00 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.98 -0.06 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.93 -0.09 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.89 -0.08 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.92 -0.03 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.89 -0.04 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.89 -0.02 29 0 0 0
TOTAL PUT 249 14,309 -50
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$ 5.33
28MAY26 3.90 C 0.00 0.00 0.00 1.45 +0.24 260 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.33 +0.22 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.25 +0.24 225 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.15 +0.24 208 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.05 +0.23 192 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.95 +0.23 175 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.83 +0.21 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.75 +0.23 142 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.63 +0.20 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.53 +0.19 0 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.45 +0.19 93 0 225 0
28MAY26 5.00 C 0.20 0.36 0.20 0.34 +0.15 62 82 308 -55
28MAY26 5.25 C 0.17 0.17 0.16 0.15 +0.08 67 8 489 -1
28MAY26 5.50 C 0.09 0.09 0.05 0.05 +0.03 72 20 360 -18
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 304 0
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 100 5 241 -5
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 503 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 173 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 194 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 214 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 233 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 252 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 269 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 285 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 301 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 331 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 345 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.73 +0.21 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.64 +0.23 95 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.57 +0.26 130 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.47 +0.26 124 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.37 +0.26 117 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.27 +0.26 112 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.17 +0.23 106 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.08 +0.25 107 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.98 +0.25 101 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.87 +0.24 90 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.78 +0.24 90 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.69 +0.25 90 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.56 +0.22 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.46 +0.22 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.39 +0.24 74 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.29 +0.24 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.19 +0.23 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 +0.22 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 +0.22 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 +0.22 56 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 +0.19 51 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 +0.18 50 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 +0.15 47 0 65 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 +0.15 48 0 141 0
29JUN26 5.00 C 0.50 0.50 0.48 0.48 +0.11 43 17 260 -10
29JUN26 5.25 C 0.40 0.40 0.32 0.36 +0.11 48 62 180 +27
29JUN26 5.50 C 0.30 0.30 0.23 0.24 +0.08 47 86 359 -15
29JUN26 5.75 C 0.00 0.00 0.00 0.16 +0.06 48 0 633 0
29JUN26 6.00 C 0.10 0.14 0.09 0.10 +0.04 47 113 433 +7
29JUN26 6.25 C 0.08 0.09 0.08 0.06 +0.02 47 2 363 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 491 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,278 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 578 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.49 +0.21 55 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.40 +0.22 54 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.31 +0.21 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.22 +0.21 52 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.12 +0.19 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.04 +0.19 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.96 +0.19 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.90 +0.20 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.82 +0.18 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.75 +0.18 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.68 +0.16 48 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.61 +0.13 47 0 122 0
30JUL26 5.25 C 0.00 0.00 0.00 0.48 +0.12 48 0 273 0
30JUL26 5.50 C 0.36 0.36 0.36 0.36 +0.10 47 32 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.27 +0.08 47 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.19 +0.05 46 0 26 0
30JUL26 6.25 C 0.00 0.00 0.00 0.14 +0.04 46 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 +0.03 46 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 +0.02 46 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.54 +0.23 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.42 +0.19 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.36 +0.22 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.27 +0.21 51 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.19 +0.21 50 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.11 +0.20 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.04 +0.20 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.96 +0.19 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.89 +0.18 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.82 +0.17 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.75 +0.14 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.69 +0.13 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.56 +0.13 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.45 +0.11 47 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.35 +0.09 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.27 +0.07 46 0 0 0
28AUG26 6.25 C 0.23 0.23 0.23 0.21 +0.06 46 1 24 +1
28AUG26 6.50 C 0.20 0.20 0.20 0.16 +0.04 46 10 10 +9
28AUG26 6.75 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.66 +0.22 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.57 +0.22 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.49 +0.22 52 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 +0.21 50 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 +0.20 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 +0.20 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 +0.18 48 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 +0.19 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 +0.17 47 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 +0.17 47 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 +0.17 47 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 +0.14 46 0 58 0
29SEP26 5.00 C 0.77 0.77 0.77 0.77 +0.14 46 20 48 +20
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.14 46 0 81 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 +0.12 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.43 +0.10 46 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 +0.09 46 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 +0.07 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 +0.06 45 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 +0.05 46 0 9 0
29SEP26 7.00 C 0.18 0.18 0.18 0.14 +0.04 45 10 112 -10
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.03 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 45 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.74 +0.21 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.66 +0.21 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.59 +0.21 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.51 +0.19 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.44 +0.20 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.37 +0.20 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 +0.19 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 +0.19 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.17 +0.18 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.11 +0.18 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 +0.17 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 +0.16 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 +0.16 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 +0.15 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 +0.12 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 +0.12 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.52 +0.11 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.09 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 +0.09 44 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.08 44 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.07 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.06 44 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.05 43 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.04 43 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.04 44 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.03 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 44 0 34 0
30MAR27 3.90 C 1.72 1.72 1.72 1.76 +0.21 47 1 7 -1
30MAR27 4.00 C 0.00 0.00 0.00 1.69 +0.21 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.61 +0.19 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.54 +0.19 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.47 +0.18 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 +0.19 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.35 +0.18 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.29 +0.18 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 +0.17 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 +0.16 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 +0.16 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 +0.16 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 +0.14 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 +0.13 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.74 +0.12 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.11 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 +0.10 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.09 43 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.08 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.07 43 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.07 43 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.06 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.05 43 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.03 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 +0.03 43 0 44 0
TOTAL CALL 469 12,919 -51
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 230 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 214 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 198 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 182 0 98 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 167 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 152 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 457 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 411 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 108 0 153 0
28MAY26 4.80 P 0.01 0.01 0.01 0.01 -0.02 93 107 225 -104
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.04 79 0 370 0
28MAY26 5.00 P 0.03 0.03 0.02 0.02 -0.06 77 20 429 0
28MAY26 5.25 P 0.06 0.06 0.06 0.06 -0.15 60 2 256 -2
28MAY26 5.50 P 0.28 0.28 0.21 0.21 -0.21 65 10 161 -10
28MAY26 5.75 P 0.00 0.00 0.00 0.43 -0.22 72 0 383 0
28MAY26 6.00 P 0.00 0.00 0.00 0.67 -0.23 0 0 233 0
28MAY26 6.25 P 0.00 0.00 0.00 0.92 -0.23 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.17 -0.23 0 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 1.42 -0.23 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.67 -0.23 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.92 -0.23 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.17 -0.23 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.67 -0.23 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.92 -0.23 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.42 -0.23 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.67 -0.23 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.92 -0.23 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.02 44 0 230 0
29JUN26 4.30 P 0.03 0.03 0.03 0.02 -0.03 47 1 114 -1
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.03 47 0 347 0
29JUN26 4.50 P 0.05 0.05 0.05 0.04 -0.04 47 5 420 -5
29JUN26 4.60 P 0.06 0.06 0.06 0.06 -0.04 48 4 338 0
29JUN26 4.70 P 0.08 0.09 0.08 0.08 -0.05 48 25 136 +15
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.06 47 0 481 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.07 46 0 247 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.09 46 0 637 0
29JUN26 5.25 P 0.25 0.25 0.25 0.26 -0.11 47 1 137 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.39 -0.14 46 0 326 0
29JUN26 5.75 P 0.61 0.61 0.54 0.58 -0.17 49 5 291 +2
29JUN26 6.00 P 0.00 0.00 0.00 0.77 -0.18 50 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 -0.20 52 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.21 -0.21 52 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 -0.22 52 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 -0.20 62 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 -0.23 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.17 -0.23 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.67 -0.23 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.92 -0.23 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.42 -0.23 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.67 -0.23 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.92 -0.23 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.02 46 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 -0.02 47 0 60 0
30JUL26 4.20 P 0.05 0.05 0.05 0.05 -0.03 47 30 105 +30
30JUL26 4.30 P 0.00 0.00 0.00 0.07 -0.02 48 0 11 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 -0.03 46 0 25 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 -0.04 46 0 697 0
30JUL26 4.60 P 0.00 0.00 0.00 0.12 -0.05 46 0 165 0
30JUL26 4.70 P 0.15 0.15 0.14 0.15 -0.06 46 22 89 0
30JUL26 4.80 P 0.18 0.18 0.18 0.18 -0.06 46 200 218 +142
30JUL26 4.90 P 0.00 0.00 0.00 0.21 -0.07 46 0 55 0
30JUL26 5.00 P 0.00 0.00 0.00 0.25 -0.08 46 0 365 0
30JUL26 5.25 P 0.36 0.36 0.36 0.36 -0.10 45 24 61 +24
30JUL26 5.50 P 0.00 0.00 0.00 0.49 -0.13 45 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.66 -0.16 46 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 0.84 -0.18 46 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.04 -0.20 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.27 -0.19 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.49 -0.20 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.70 -0.22 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.94 -0.22 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.18 -0.22 48 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.67 -0.23 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.92 -0.23 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 -0.03 46 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.18 -0.06 46 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 -0.07 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.24 -0.07 45 0 27 0
28AUG26 4.90 P 0.00 0.00 0.00 0.27 -0.08 45 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.31 -0.09 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.43 -0.11 45 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.57 -0.13 45 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.73 -0.14 45 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 0.90 -0.17 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.10 -0.18 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.30 -0.19 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.52 -0.19 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.73 -0.21 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.96 -0.21 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.18 -0.23 42 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.67 -0.23 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.92 -0.23 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.02 46 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.02 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 64 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.04 45 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.04 45 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.05 45 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.05 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.06 44 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 -0.07 44 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 -0.06 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.08 45 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 -0.06 46 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 -0.08 45 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.12 43 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.13 44 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.14 45 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 -0.14 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 -0.17 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 -0.18 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 -0.19 45 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 -0.20 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 -0.21 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.22 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 -0.22 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.68 -0.23 43 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 -0.24 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.42 -0.23 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.67 -0.24 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.92 -0.24 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.04 43 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.04 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.05 42 0 74 0
30DEC26 4.10 P 0.19 0.19 0.19 0.18 -0.05 43 2 2 -2
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.06 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.06 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.06 43 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.04 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.06 43 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.07 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.08 43 0 115 0
30DEC26 5.00 P 0.50 0.50 0.50 0.49 -0.10 42 1 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 -0.10 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.11 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 -0.13 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 -0.13 43 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 -0.15 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 -0.18 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.65 -0.18 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 -0.17 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 -0.18 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 -0.19 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 -0.20 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 -0.21 43 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 -0.21 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.19 -0.21 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 -0.24 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.68 -0.23 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.92 -0.24 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.03 43 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.04 43 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 -0.05 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.05 43 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.06 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.06 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.07 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 -0.08 42 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.06 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 -0.07 43 0 76 0
30MAR27 5.25 P 0.69 0.69 0.69 0.74 -0.08 43 1 16 +1
30MAR27 5.50 P 0.00 0.00 0.00 0.87 -0.10 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 -0.12 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 -0.12 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.37 -0.13 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 -0.15 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 -0.17 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 -0.17 42 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.14 -0.17 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 -0.19 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 -0.19 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.78 -0.20 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.00 -0.21 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.22 -0.23 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 -0.23 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.68 -0.24 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.92 -0.24 0 0 0 0
TOTAL PUT 460 14,433 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.28
28MAY26 36.00 C 0.00 0.00 0.00 13.29 +1.27 156 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.29 +1.26 143 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.29 +1.26 130 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.29 +1.27 118 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.29 +1.27 106 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.29 +1.27 94 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.29 +1.27 82 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.29 +1.27 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.29 +1.26 60 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.29 +1.22 49 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 3.30 +1.13 46 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 2.34 +0.94 44 0 97 0
28MAY26 48.00 C 0.73 0.73 0.73 1.44 +0.67 40 5 121 0
28MAY26 49.00 C 0.56 0.89 0.56 0.83 +0.44 46 9 36 -5
28MAY26 50.00 C 0.41 0.62 0.36 0.37 +0.20 45 59 181 +20
28MAY26 52.50 C 0.05 0.05 0.05 0.02 0.00 45 1 120 -1
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 145 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 195 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 210 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 264 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.34 +1.28 85 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.34 +1.28 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.34 +1.27 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.34 +1.27 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.35 +1.28 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.35 +1.27 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.35 +1.27 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.35 +1.35 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.35 +1.35 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.36 +1.35 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.36 +1.33 36 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.36 +1.27 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.37 +1.33 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.37 +1.33 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.38 +1.25 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.38 +1.22 33 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.40 +1.32 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.42 +1.23 35 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 8.47 +1.22 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.53 +1.18 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.62 +1.13 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.76 +1.09 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.94 +1.01 35 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 4.19 +0.94 35 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 3.50 +0.89 35 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 2.88 +0.78 35 0 164 0
29JUN26 49.00 C 1.97 2.45 1.97 2.34 +0.71 35 30 164 -15
29JUN26 50.00 C 1.55 1.96 1.55 1.87 +0.58 35 20 382 +1
29JUN26 52.50 C 1.13 1.13 1.13 1.02 +0.38 36 1 107 +1
29JUN26 55.00 C 0.56 0.56 0.49 0.50 +0.21 36 2 175 0
29JUN26 57.50 C 0.27 0.27 0.27 0.22 +0.10 35 4 175 0
29JUN26 60.00 C 0.13 0.13 0.13 0.09 +0.04 35 9 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 362 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 54 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 66 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.38 +1.16 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.41 +1.16 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.44 +1.15 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.48 +1.14 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.54 +1.23 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.86 +1.45 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.94 +1.39 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.86 +1.12 37 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.05 +1.08 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.29 +1.02 37 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.58 +0.89 37 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.94 +0.84 37 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 3.41 +0.80 38 0 149 0
30JUL26 49.00 C 0.00 0.00 0.00 2.92 +0.75 39 0 50 0
30JUL26 50.00 C 0.00 0.00 0.00 2.44 +0.66 38 0 93 0
30JUL26 52.50 C 1.62 1.69 1.60 1.53 +0.49 38 4 179 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.90 +0.33 38 0 187 0
30JUL26 57.50 C 0.65 0.65 0.65 0.52 +0.21 38 2 76 +2
30JUL26 60.00 C 0.00 0.00 0.00 0.29 +0.13 38 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.15 +0.07 37 0 90 0
30JUL26 65.00 C 0.18 0.18 0.18 0.08 +0.04 38 15 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 +0.03 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.54 +1.20 39 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.61 +1.22 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.86 +1.34 42 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.94 +1.24 40 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.04 +1.11 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.27 +1.07 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.55 +1.00 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.90 +0.90 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.28 +0.84 38 0 45 0
28AUG26 48.00 C 3.94 3.94 3.94 3.80 +0.82 39 15 60 +15
28AUG26 49.00 C 3.38 3.38 3.38 3.35 +0.81 39 1 54 +1
28AUG26 50.00 C 0.00 0.00 0.00 2.91 +0.73 39 0 39 0
28AUG26 52.50 C 2.07 2.07 2.07 2.00 +0.57 39 15 30 +15
28AUG26 55.00 C 0.00 0.00 0.00 1.34 +0.43 39 0 30 0
28AUG26 57.50 C 0.99 1.00 0.99 0.90 +0.33 39 16 57 +1
28AUG26 60.00 C 0.71 0.72 0.71 0.59 +0.23 39 30 31 +21
28AUG26 62.50 C 0.00 0.00 0.00 0.38 +0.16 38 0 18 0
28AUG26 65.00 C 0.00 0.00 0.00 0.24 +0.11 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.15 +0.07 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.10 +0.05 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.36 +1.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.43 +1.26 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.57 +1.38 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.61 +1.38 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.44 +1.15 36 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.56 +1.27 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.62 +1.23 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.72 +1.19 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.86 +1.16 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.05 +1.12 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.27 +1.06 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.57 +1.03 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.89 +0.96 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.30 +1.01 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.71 +0.76 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.28 +0.79 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.85 +0.76 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 3.44 +0.74 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 2.56 +0.62 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.88 +0.50 39 0 328 0
29SEP26 57.50 C 0.00 0.00 0.00 1.36 +0.39 39 0 1,029 0
29SEP26 60.00 C 0.00 0.00 0.00 0.98 +0.31 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 +0.24 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 +0.18 39 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 +0.14 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 +0.09 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.07 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.05 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.04 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.61 +1.29 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.64 +1.19 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.78 +1.19 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.95 +1.14 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.16 +1.11 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.44 +1.10 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.73 +1.04 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.11 +1.04 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.49 +0.98 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.94 +0.95 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.42 +0.93 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.92 +0.86 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.49 +0.86 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.07 +0.82 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.66 +0.76 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.80 +0.67 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.09 +0.61 38 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.50 +0.55 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.99 +0.44 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.60 +0.38 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 +0.34 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.00 +0.26 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.80 +0.23 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 +0.20 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 +0.16 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 +0.13 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.30 +0.10 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.24 +0.09 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 +0.07 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 +0.06 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.69 +1.15 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.86 +1.11 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.08 +1.07 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.33 +1.07 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.63 +1.05 36 0 0 0
30MAR27 41.00 C 10.20 10.30 10.20 10.00 +1.06 37 5 10 +5
30MAR27 42.00 C 0.00 0.00 0.00 9.42 +1.06 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.84 +0.82 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.29 +0.77 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.74 +0.71 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.49 +1.02 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.89 +0.92 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.46 +0.87 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.06 +0.82 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.69 +0.63 37 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.84 +0.71 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.26 +0.75 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.51 +0.54 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.00 +0.53 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.54 +0.46 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.14 +0.48 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.78 +0.40 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.50 +0.33 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.24 +0.30 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.01 +0.24 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.83 +0.19 38 0 0 0
TOTAL CALL 243 9,982 +62
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 66 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 160 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.13 49 0 188 0
28MAY26 47.00 P 0.12 0.13 0.12 0.06 -0.33 46 44 112 -16
28MAY26 48.00 P 0.49 0.49 0.25 0.20 -0.55 45 26 111 +18
28MAY26 49.00 P 0.70 0.70 0.50 0.51 -0.87 44 53 187 +16
28MAY26 50.00 P 1.00 1.24 0.85 1.05 -1.11 42 74 205 -20
28MAY26 52.50 P 3.70 3.75 3.50 3.23 -1.27 43 3 112 -3
28MAY26 55.00 P 0.00 0.00 0.00 5.72 -1.28 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.22 -1.43 0 0 26 0
28MAY26 60.00 P 0.00 0.00 0.00 10.86 -1.29 164 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 13.47 -1.19 213 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.86 -1.30 214 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.36 -1.30 237 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.86 -1.25 259 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.36 -1.30 279 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.86 -1.29 298 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.36 -1.25 317 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.86 -1.30 335 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.36 -1.29 352 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.86 -1.29 369 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.42 -1.23 405 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 50 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.06 35 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.09 35 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 -0.13 36 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.19 35 0 60 0
29JUN26 45.00 P 0.67 0.67 0.57 0.57 -0.26 36 3 101 +1
29JUN26 46.00 P 0.90 0.90 0.73 0.82 -0.34 36 11 141 -4
29JUN26 47.00 P 0.00 0.00 0.00 1.11 -0.43 35 0 152 0
29JUN26 48.00 P 1.47 1.47 1.47 1.48 -0.52 35 1 194 0
29JUN26 49.00 P 2.32 2.32 1.88 1.94 -0.68 35 47 123 -11
29JUN26 50.00 P 2.43 2.43 2.43 2.45 -0.72 35 5 293 +5
29JUN26 52.50 P 0.00 0.00 0.00 4.23 -0.79 37 0 47 0
29JUN26 55.00 P 0.00 0.00 0.00 6.10 -1.09 35 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 8.35 -1.30 35 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 10.91 -1.24 45 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 13.47 -1.19 55 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 15.89 -1.27 58 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.44 -1.22 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.87 -1.24 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.36 -1.30 73 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.94 -1.21 83 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.40 -1.21 85 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.90 -1.26 90 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.44 -1.21 97 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.89 -1.26 99 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.44 -1.29 106 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.28 -0.07 38 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.40 -0.10 38 0 0 0
30JUL26 40.00 P 0.52 0.52 0.52 0.55 -0.14 38 1 45 0
30JUL26 41.00 P 0.75 0.75 0.72 0.72 -0.21 37 2 3 +2
30JUL26 42.00 P 0.00 0.00 0.00 0.97 -0.23 37 0 25 0
30JUL26 43.00 P 0.00 0.00 0.00 1.29 -0.23 38 0 199 0
30JUL26 44.00 P 0.00 0.00 0.00 1.55 -0.39 37 0 230 0
30JUL26 45.00 P 0.00 0.00 0.00 1.92 -0.44 37 0 277 0
30JUL26 46.00 P 2.34 2.34 2.34 2.35 -0.51 36 1 92 0
30JUL26 47.00 P 0.00 0.00 0.00 2.82 -0.56 36 0 209 0
30JUL26 48.00 P 0.00 0.00 0.00 3.36 -0.63 36 0 214 0
30JUL26 49.00 P 3.71 3.71 3.71 3.95 -0.72 36 15 371 -15
30JUL26 50.00 P 0.00 0.00 0.00 4.63 -0.80 36 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.42 -0.98 36 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 8.55 -1.05 37 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 10.68 -1.15 35 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.95 -1.25 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.45 -1.17 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.96 -1.11 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.41 -1.12 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.86 -1.13 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.33 -1.17 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.84 -1.14 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.73 -0.11 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.94 -0.12 38 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.15 -0.17 38 0 27 0
28AUG26 42.00 P 0.00 0.00 0.00 1.43 -0.21 38 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 1.74 -0.25 37 0 43 0
28AUG26 44.00 P 1.85 2.10 1.85 2.11 -0.32 37 45 125 +45
28AUG26 45.00 P 2.34 2.48 2.34 2.50 -0.39 37 45 124 +45
28AUG26 46.00 P 2.78 2.97 2.75 2.96 -0.43 37 60 69 +31
28AUG26 47.00 P 3.27 3.47 3.25 3.44 -0.47 37 105 100 +75
28AUG26 48.00 P 3.79 4.04 3.74 3.98 -0.55 37 111 48 -78
28AUG26 49.00 P 4.25 4.60 4.25 4.58 -0.61 37 85 110 +5
28AUG26 50.00 P 5.08 5.08 5.03 5.22 -0.72 37 30 135 +30
28AUG26 52.50 P 6.99 6.99 6.76 6.95 -0.87 37 90 157 +90
28AUG26 55.00 P 0.00 0.00 0.00 9.00 -0.83 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.14 -1.04 39 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 13.37 -1.11 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.68 -1.03 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.14 -0.98 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.44 -1.24 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.86 -1.32 36 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.33 -1.32 36 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.84 -1.14 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 -0.04 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 -0.04 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.04 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 -0.04 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.89 -0.05 39 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 -0.08 39 0 2 0
29SEP26 40.00 P 1.15 1.15 1.15 1.31 -0.13 38 1 22 -1
29SEP26 41.00 P 0.00 0.00 0.00 1.56 -0.20 38 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 1.89 -0.21 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.22 -0.27 38 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.62 -0.30 38 0 268 0
29SEP26 45.00 P 0.00 0.00 0.00 3.03 -0.35 38 0 284 0
29SEP26 46.00 P 0.00 0.00 0.00 3.50 -0.39 37 0 156 0
29SEP26 47.00 P 3.85 3.85 3.85 3.99 -0.46 37 15 879 +15
29SEP26 48.00 P 4.40 4.40 4.40 4.54 -0.51 37 15 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.16 -0.54 38 0 169 0
29SEP26 50.00 P 5.61 5.61 5.61 5.79 -0.86 38 15 120 +15
29SEP26 52.50 P 0.00 0.00 0.00 7.68 -0.61 40 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 9.45 -0.85 39 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 11.46 -0.89 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.65 -0.97 39 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.89 -1.10 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.14 -1.21 38 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.44 -1.24 35 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 22.95 -1.23 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.33 -1.35 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.84 -1.30 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.26 -1.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.76 -1.24 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.33 -1.15 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.78 -1.16 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.26 -1.19 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 -0.08 38 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.36 -0.12 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.63 -0.12 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.91 -0.16 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 -0.18 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.57 -0.20 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.95 -0.24 38 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.36 -0.25 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.78 -0.31 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.26 -0.33 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 -0.35 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.27 -0.42 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.84 -0.42 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.42 -0.47 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.01 -0.53 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.65 -0.61 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.44 -0.68 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.35 -0.76 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.36 -0.86 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.48 -0.93 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.68 -0.98 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.93 -1.05 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.25 -1.10 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.62 -1.12 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.01 -1.16 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.44 -1.18 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.88 -1.20 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.34 -1.21 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.81 -1.22 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.28 -1.24 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.73 -0.09 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 -0.11 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.32 -0.11 39 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.55 -0.29 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.99 -0.24 38 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 3.29 -0.34 38 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.70 -0.35 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.15 -0.31 38 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 4.67 -0.28 38 0 18 0
30MAR27 45.00 P 5.46 5.46 5.46 5.15 -0.34 38 3 1,012 -3
30MAR27 46.00 P 0.00 0.00 0.00 5.68 -0.34 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.19 -0.44 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.75 -0.56 38 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.35 -0.47 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.96 -0.51 38 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.61 -0.58 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.44 -0.60 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.32 -0.66 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.30 -0.83 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.36 -0.86 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.50 -0.90 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.74 -0.87 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.97 -0.88 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.23 -0.92 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.53 -0.97 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.85 -1.00 42 0 0 0
TOTAL PUT 906 11,288 +242
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$ 44.04
28MAY26 32.00 C 0.00 0.00 0.00 12.05 +1.44 162 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.05 +1.44 147 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.06 +1.45 151 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.04 +1.43 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.08 +1.46 136 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.05 +1.43 92 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.05 +1.43 79 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.05 +1.43 66 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.05 +1.41 53 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.05 +1.34 41 0 0 0
28MAY26 42.00 C 0.94 0.94 0.94 2.07 +1.13 38 2 23 0
28MAY26 43.00 C 0.38 0.94 0.38 1.20 +0.78 40 36 125 -1
28MAY26 44.00 C 0.30 0.55 0.19 0.51 +0.36 37 78 91 -2
28MAY26 45.00 C 0.22 0.22 0.22 0.16 +0.12 37 8 171 +8
28MAY26 46.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 248 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 203 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 191 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 222 0
28MAY26 55.00 C 0.03 0.03 0.03 0.01 0.00 121 10 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 181 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 198 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 215 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.11 +1.43 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.11 +1.43 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.12 +1.44 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.12 +1.43 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.12 +1.43 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.13 +1.42 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.21 +1.50 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.22 +1.48 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.25 +1.46 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.23 +1.35 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.31 +1.29 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.44 +1.21 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.64 +1.12 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.91 +0.95 30 0 102 0
29JUN26 43.00 C 1.85 1.86 1.82 2.28 +0.82 31 60 65 -17
29JUN26 44.00 C 0.00 0.00 0.00 1.73 +0.69 30 0 92 0
29JUN26 45.00 C 1.01 1.38 1.01 1.28 +0.55 30 35 166 +28
29JUN26 46.00 C 0.69 1.02 0.69 0.94 +0.45 31 65 108 +6
29JUN26 47.00 C 0.48 0.62 0.48 0.68 +0.36 31 40 129 0
29JUN26 48.00 C 0.36 0.55 0.36 0.46 +0.26 31 56 149 -8
29JUN26 49.00 C 0.25 0.36 0.25 0.31 +0.18 31 33 192 0
29JUN26 50.00 C 0.00 0.00 0.00 0.20 +0.12 31 0 318 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 +0.05 31 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 11.27 +1.42 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.30 +1.41 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.37 +1.47 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.43 +1.44 35 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.51 +1.40 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.56 +1.28 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.73 +1.22 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.95 +1.14 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.23 +0.99 31 0 0 0
30JUL26 42.00 C 3.11 3.11 3.11 3.59 +0.93 31 15 36 +15
30JUL26 43.00 C 2.42 2.59 2.42 3.02 +0.87 32 65 59 +13
30JUL26 44.00 C 0.00 0.00 0.00 2.46 +0.73 31 0 15 0
30JUL26 45.00 C 1.68 2.01 1.68 2.00 +0.64 31 30 56 +15
30JUL26 46.00 C 1.35 1.63 1.35 1.64 +0.58 31 30 105 +15
30JUL26 47.00 C 0.00 0.00 0.00 1.31 +0.50 31 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 1.04 +0.42 32 0 41 0
30JUL26 49.00 C 0.68 0.68 0.68 0.81 +0.35 31 15 67 +8
30JUL26 50.00 C 0.00 0.00 0.00 0.62 +0.28 31 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.31 +0.16 31 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.15 +0.08 32 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.07 +0.04 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.44 +1.39 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.51 +1.38 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.59 +1.42 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.68 +1.36 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.83 +1.32 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.96 +1.21 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.19 +1.15 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.47 +1.09 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.80 +0.96 33 0 0 0
28AUG26 42.00 C 3.30 3.30 3.30 4.24 +0.95 33 1 1 +1
28AUG26 43.00 C 3.25 3.25 3.23 3.66 +0.86 33 30 45 +30
28AUG26 44.00 C 0.00 0.00 0.00 3.13 +0.75 33 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 2.63 +0.63 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.27 +0.61 33 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.92 +0.55 33 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.64 +0.52 33 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 1.37 +0.45 33 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 1.13 +0.39 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.69 +0.27 33 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.40 +0.17 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.23 +0.10 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.13 +0.06 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.59 +1.40 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.67 +1.38 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.73 +1.33 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.88 +1.33 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.04 +1.40 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.17 +1.30 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.32 +1.17 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.59 +1.12 33 0 0 0
29SEP26 40.00 C 6.20 6.20 5.97 5.90 +1.06 33 12 6 +6
29SEP26 41.00 C 0.00 0.00 0.00 5.26 +1.00 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.66 +0.86 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.12 +0.81 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.63 +0.76 33 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 3.18 +0.70 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.79 +0.66 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 +0.60 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.12 +0.56 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.82 +0.50 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.56 +0.45 33 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 1.04 +0.33 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.68 +0.24 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.16 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.27 +0.11 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 +0.07 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.17 +1.35 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.30 +1.32 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.44 +1.27 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.67 +1.28 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.89 +1.25 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.13 +1.36 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.39 +1.29 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.71 +1.23 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.95 +1.06 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.35 +1.00 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.79 +0.95 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.27 +0.78 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.88 +0.84 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.41 +0.78 33 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.99 +0.73 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.60 +0.69 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.25 +0.65 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.93 +0.61 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.64 +0.58 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.00 +0.48 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.49 +0.41 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 +0.30 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.82 +0.26 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.60 +0.19 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.43 +0.14 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 +0.10 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 +0.08 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.06 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.46 +1.29 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.66 +0.98 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.88 +0.97 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.39 +1.20 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.41 +0.92 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.95 +1.14 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.33 +1.15 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.66 +1.29 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.04 +1.23 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.46 +1.17 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.92 +1.12 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.40 +0.91 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.90 +0.85 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.43 +0.80 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.00 +0.75 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.61 +0.75 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.26 +0.73 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.90 +0.67 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.59 +0.63 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.89 +0.55 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.31 +0.52 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.83 +0.38 33 0 0 0
30MAR27 60.00 C 1.55 1.55 1.55 1.41 +0.31 33 7 8 +7
30MAR27 62.50 C 0.00 0.00 0.00 1.11 +0.26 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 +0.21 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 +0.17 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.53 +0.12 32 0 0 0
TOTAL CALL 628 7,433 +124
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 5 35 -3
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 181 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.09 46 0 94 0
28MAY26 42.00 P 0.31 0.31 0.04 0.02 -0.29 37 25 184 +5
28MAY26 43.00 P 0.58 0.58 0.11 0.12 -0.66 36 175 83 -13
28MAY26 44.00 P 0.84 0.84 0.41 0.45 -1.08 36 74 226 -34
28MAY26 45.00 P 1.18 1.26 1.18 1.10 -1.32 36 12 237 +5
28MAY26 46.00 P 0.00 0.00 0.00 1.98 -1.42 35 0 167 0
28MAY26 47.00 P 0.00 0.00 0.00 2.96 -1.44 0 0 506 0
28MAY26 48.00 P 0.00 0.00 0.00 3.96 -1.44 0 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.96 -1.44 0 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 5.96 -1.44 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.46 -1.44 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.96 -1.44 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.46 -1.44 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.98 -1.42 181 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.48 -1.42 201 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.96 -1.44 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.46 -1.46 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.01 -1.39 285 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.46 -1.44 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 63 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 67 0
29JUN26 38.00 P 0.17 0.17 0.17 0.10 -0.08 31 15 197 -15
29JUN26 39.00 P 0.31 0.31 0.25 0.18 -0.14 31 30 101 +4
29JUN26 40.00 P 0.40 0.40 0.34 0.31 -0.23 31 23 135 0
29JUN26 41.00 P 0.74 0.74 0.62 0.52 -0.29 31 25 60 -6
29JUN26 42.00 P 0.98 0.98 0.75 0.79 -0.40 31 46 163 +29
29JUN26 43.00 P 0.00 0.00 0.00 1.14 -0.53 31 0 136 0
29JUN26 44.00 P 2.19 2.19 1.53 1.60 -0.71 31 81 166 -6
29JUN26 45.00 P 2.22 2.22 2.19 2.15 -0.85 31 32 113 +30
29JUN26 46.00 P 0.00 0.00 0.00 2.80 -0.98 31 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 3.53 -1.09 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.32 -1.19 30 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 5.18 -1.27 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 6.08 -1.33 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 8.47 -1.43 30 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.96 -1.44 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.46 -1.44 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.98 -1.42 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.48 -1.42 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.96 -1.44 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.46 -1.46 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.01 -1.39 77 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.46 -1.44 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.96 -1.44 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.46 -1.44 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 -0.08 31 0 38 0
30JUL26 37.00 P 0.32 0.32 0.32 0.23 -0.11 31 15 30 +15
30JUL26 38.00 P 0.44 0.44 0.44 0.36 -0.16 31 15 20 +14
30JUL26 39.00 P 0.00 0.00 0.00 0.53 -0.21 31 0 2 0
30JUL26 40.00 P 0.76 0.76 0.76 0.75 -0.25 31 1 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.00 -0.36 31 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.34 -0.43 31 0 52 0
30JUL26 43.00 P 1.72 1.72 1.72 1.74 -0.53 31 15 57 +15
30JUL26 44.00 P 2.56 2.56 2.19 2.22 -0.63 31 45 57 -15
30JUL26 45.00 P 2.81 2.81 2.81 2.75 -0.78 31 30 199 -14
30JUL26 46.00 P 0.00 0.00 0.00 3.35 -0.89 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.06 -0.95 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 4.79 -1.04 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.57 -1.11 31 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.40 -1.18 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.64 -1.29 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.97 -1.44 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.46 -1.44 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.98 -1.42 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.48 -1.42 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.96 -1.44 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.46 -1.46 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.01 -1.39 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.06 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.25 -0.09 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.35 -0.14 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.50 -0.18 33 0 0 0
28AUG26 38.00 P 0.71 0.71 0.71 0.70 -0.21 33 10 11 +10
28AUG26 39.00 P 0.00 0.00 0.00 0.91 -0.26 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.17 -0.32 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.50 -0.39 33 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 1.87 -0.45 33 0 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.28 -0.55 32 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 2.78 -0.60 33 0 29 0
28AUG26 45.00 P 0.00 0.00 0.00 3.30 -0.71 32 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 3.90 -0.85 32 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 4.59 -0.87 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.29 -0.94 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.02 -1.01 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.80 -1.07 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.92 -1.17 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.15 -1.29 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.48 -1.43 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.98 -1.48 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.48 -1.42 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.96 -1.44 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.46 -1.46 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.07 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 -0.10 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 -0.14 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 -0.18 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.75 -0.22 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.98 -0.24 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.24 -0.32 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 -0.34 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 -0.39 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.27 -0.46 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.71 -0.52 32 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.19 -0.61 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.72 -0.69 32 0 828 0
29SEP26 46.00 P 0.00 0.00 0.00 4.31 -0.80 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.96 -0.86 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.65 -0.90 33 5 105 -5
29SEP26 49.00 P 0.00 0.00 0.00 6.37 -0.96 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.20 -0.93 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.12 -1.16 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.33 -1.19 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.57 -1.36 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.00 -1.46 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.48 -1.42 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.96 -1.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.46 -1.46 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.01 -1.39 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.46 -1.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.96 -1.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.46 -1.44 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 -0.10 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.56 -0.10 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.72 -0.13 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 -0.16 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 -0.26 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.40 -0.24 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 -0.29 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.95 -0.33 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.31 -0.35 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.69 -0.40 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.10 -0.46 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.56 -0.51 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.06 -0.56 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.60 -0.61 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.16 -0.69 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.79 -0.73 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.45 -0.83 32 5 5 +5
30DEC26 49.00 P 0.00 0.00 0.00 7.11 -0.90 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.89 -0.88 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.79 -0.97 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.77 -1.11 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.91 -1.19 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.15 -1.31 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.51 -1.40 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.99 -1.41 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.46 -1.46 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.01 -1.39 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.46 -1.44 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.76 -0.12 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.92 -0.16 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.15 -0.17 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 -0.20 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.62 -0.29 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.91 -0.30 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 -0.29 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.58 -0.32 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 -0.39 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.37 -0.40 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.81 -0.43 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.25 -0.51 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.76 -0.54 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.29 -0.56 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.86 -0.63 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.47 -0.67 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.11 -0.76 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.78 -0.79 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.46 -0.84 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.30 -0.91 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.22 -1.02 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.27 -1.11 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.51 -1.24 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.81 -1.26 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.14 -1.32 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.52 -1.40 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.01 -1.39 34 0 0 0
TOTAL PUT 684 9,352 +21
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$ 189.30
28MAY26 147.50 C 0.00 0.00 0.00 41.82 +7.76 0 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 39.32 +7.76 0 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 36.82 +7.75 0 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 34.32 +7.75 0 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 31.82 +7.75 0 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 29.32 +7.75 0 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 26.82 +7.74 0 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 24.32 +7.71 0 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 21.82 +7.66 0 0 73 0
28MAY26 170.00 C 18.70 18.70 18.70 19.32 +7.54 0 1 94 0
28MAY26 172.50 C 0.00 0.00 0.00 16.83 +7.32 45 0 179 0
28MAY26 175.00 C 13.85 13.85 13.85 14.33 +6.92 38 1 187 0
28MAY26 177.50 C 10.00 10.00 10.00 11.86 +6.32 41 4 79 0
28MAY26 180.00 C 9.40 9.40 9.40 9.44 +5.60 41 1 340 -1
28MAY26 182.50 C 5.30 5.30 5.30 7.15 +4.54 41 2 521 -1
28MAY26 185.00 C 3.50 5.80 3.50 5.07 +3.39 41 6 576 -3
28MAY26 187.50 C 2.70 3.39 2.20 3.35 +2.33 41 110 454 +1
28MAY26 190.00 C 1.75 3.00 1.39 2.02 +1.43 41 129 711 -18
28MAY26 192.50 C 0.72 1.70 0.72 1.08 +0.74 41 144 279 -8
28MAY26 195.00 C 0.43 1.08 0.41 0.54 +0.37 41 143 527 +9
28MAY26 197.50 C 0.30 0.50 0.26 0.24 +0.16 41 42 412 +20
28MAY26 200.00 C 0.27 0.27 0.16 0.09 +0.05 41 88 778 -7
28MAY26 205.00 C 0.10 0.13 0.08 0.01 0.00 41 31 406 +29
28MAY26 210.00 C 0.07 0.07 0.07 0.01 0.00 52 3 196 0
28MAY26 215.00 C 0.06 0.06 0.03 0.01 0.00 63 87 196 +31
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 83 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 111 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 119 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 144 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 226 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 41.97 +7.80 45 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 39.48 +7.77 43 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 36.91 +7.63 34 0 27 0
29JUN26 155.00 C 0.00 0.00 0.00 34.42 +7.53 33 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 31.96 +7.40 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 29.52 +7.23 34 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 27.11 +7.01 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.77 +6.74 34 0 36 0
29JUN26 167.50 C 0.00 0.00 0.00 22.51 +6.44 34 0 35 0
29JUN26 170.00 C 0.00 0.00 0.00 20.32 +6.10 34 0 61 0
29JUN26 172.50 C 0.00 0.00 0.00 18.24 +5.75 34 0 142 0
29JUN26 175.00 C 0.00 0.00 0.00 16.29 +5.68 34 2 121 +2
29JUN26 177.50 C 14.80 14.80 14.80 14.44 +5.24 34 6 93 0
29JUN26 180.00 C 10.56 11.75 10.56 12.72 +4.81 34 18 222 -1
29JUN26 182.50 C 9.18 9.18 9.18 11.04 +4.25 33 15 171 0
29JUN26 185.00 C 8.60 10.33 7.92 9.68 +3.93 34 46 97 +1
29JUN26 187.50 C 6.96 8.23 6.64 8.49 +3.64 34 68 113 +9
29JUN26 190.00 C 6.10 7.84 6.10 7.18 +3.11 34 33 337 +29
29JUN26 192.50 C 5.20 6.88 5.20 6.15 +2.79 34 24 240 -14
29JUN26 195.00 C 4.50 4.68 4.50 5.24 +2.45 34 16 161 +16
29JUN26 197.50 C 3.70 4.00 3.55 4.43 +2.15 34 32 186 +5
29JUN26 200.00 C 2.50 4.17 2.50 3.70 +1.83 34 105 317 +38
29JUN26 205.00 C 2.23 2.75 1.95 2.51 +1.26 34 116 397 -6
29JUN26 210.00 C 1.50 2.02 1.39 1.67 +0.88 34 95 838 +35
29JUN26 215.00 C 0.91 1.26 0.91 1.07 +0.58 34 39 630 +37
29JUN26 220.00 C 0.65 0.83 0.65 0.67 +0.39 34 88 565 +58
29JUN26 225.00 C 0.52 0.61 0.52 0.41 +0.24 34 62 123 +17
29JUN26 230.00 C 0.48 0.48 0.44 0.24 +0.15 34 12 147 +12
29JUN26 235.00 C 0.00 0.00 0.00 0.13 +0.08 33 0 202 0
29JUN26 240.00 C 0.00 0.00 0.00 0.08 +0.05 34 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 42.01 +7.84 34 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 39.60 +7.27 34 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 37.25 +7.12 34 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 34.95 +6.97 34 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 32.69 +6.76 34 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 30.52 +6.60 34 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 28.38 +6.34 34 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 26.37 +6.18 34 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 24.37 +5.87 34 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 22.51 +5.70 34 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 20.66 +5.35 34 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 18.98 +5.58 34 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 17.30 +5.15 34 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 15.80 +4.94 34 0 488 0
30JUL26 182.50 C 13.31 13.31 12.76 14.38 +4.62 34 16 274 -15
30JUL26 185.00 C 12.04 13.54 12.04 12.99 +4.30 34 31 225 +30
30JUL26 187.50 C 10.86 12.23 10.10 11.65 +3.90 34 97 190 +60
30JUL26 190.00 C 9.18 11.07 9.06 10.57 +3.71 34 82 127 +9
30JUL26 192.50 C 8.26 9.98 8.12 9.50 +3.44 34 76 53 -31
30JUL26 195.00 C 7.39 8.98 7.31 8.52 +3.17 34 67 147 -8
30JUL26 197.50 C 8.11 8.11 8.11 7.50 +2.60 34 15 48 0
30JUL26 200.00 C 7.00 7.00 7.00 6.52 +2.26 34 3 67 -1
30JUL26 205.00 C 0.00 0.00 0.00 5.27 +1.99 34 0 609 0
30JUL26 210.00 C 4.18 4.18 4.18 4.11 +1.65 35 3 40 +3
30JUL26 215.00 C 2.75 3.28 2.75 3.13 +1.32 34 16 66 +16
30JUL26 220.00 C 2.18 2.86 2.18 2.36 +1.02 34 30 577 +19
28AUG26 150.00 C 0.00 0.00 0.00 40.30 +6.41 33 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 38.48 +6.58 36 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 35.76 +5.85 32 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 33.50 +5.43 31 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 31.71 +5.48 33 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.30 +5.81 36 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 28.36 +5.54 35 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 26.86 +5.69 36 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 25.15 +5.46 36 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 23.48 +5.27 36 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.85 +5.52 36 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 20.37 +5.28 36 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 18.89 +4.93 36 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 17.31 +4.55 36 0 74 0
28AUG26 185.00 C 15.97 15.97 15.97 16.00 +4.17 36 9 78 +9
28AUG26 187.50 C 14.66 14.66 14.66 14.78 +4.11 36 15 100 +15
28AUG26 190.00 C 13.57 13.68 13.57 13.63 +3.83 36 30 134 +30
28AUG26 192.50 C 0.00 0.00 0.00 12.68 +3.75 36 0 51 0
28AUG26 195.00 C 10.97 11.58 10.97 11.58 +3.43 36 14 59 +14
28AUG26 197.50 C 10.64 10.64 10.64 10.64 +3.18 36 1 16 +1
28AUG26 200.00 C 8.99 9.79 8.99 9.79 +2.99 36 30 100 +15
28AUG26 205.00 C 8.25 8.25 8.25 8.25 +2.59 37 15 90 +15
28AUG26 210.00 C 6.95 6.95 6.93 6.90 +2.18 37 28 38 +13
28AUG26 215.00 C 5.71 5.71 5.71 5.77 +1.92 37 1 76 +1
29SEP26 147.50 C 0.00 0.00 0.00 42.89 +6.43 29 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 40.71 +6.24 29 0 0 0
29SEP26 152.50 C 39.30 39.30 39.30 39.43 +6.06 34 1 16 0
29SEP26 155.00 C 0.00 0.00 0.00 36.94 +5.40 32 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.86 +5.14 32 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.03 +5.04 32 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 32.22 +5.88 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 30.40 +5.72 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 28.71 +5.53 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 27.05 +5.99 36 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 25.40 +5.76 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 23.92 +5.54 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 22.11 +4.96 35 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 20.70 +4.79 35 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 19.26 +4.42 35 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 17.98 +4.19 35 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 16.73 +3.98 35 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 15.60 +3.77 35 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 14.50 +3.53 35 0 114 0
29SEP26 195.00 C 0.00 0.00 0.00 13.48 +3.37 35 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 12.62 +3.31 35 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 11.69 +3.06 35 0 7 0
29SEP26 205.00 C 10.00 10.00 10.00 10.13 +2.83 36 4 11 +4
29SEP26 210.00 C 0.00 0.00 0.00 8.71 +2.47 36 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 7.52 +2.20 36 0 11 0
29SEP26 220.00 C 5.74 5.74 5.74 6.47 +2.00 36 1 105 -1
29SEP26 225.00 C 0.00 0.00 0.00 5.48 +1.79 36 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 4.63 +1.54 36 0 454 0
29SEP26 235.00 C 0.00 0.00 0.00 3.75 +1.22 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.15 +1.04 36 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 2.60 +0.89 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.24 +0.78 36 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.78 +0.64 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.49 +0.54 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.20 +0.45 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.00 +0.38 36 0 19 0
29SEP26 275.00 C 1.29 1.29 1.29 0.81 +0.31 36 1 7 +1
29SEP26 280.00 C 0.00 0.00 0.00 0.67 +0.27 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.55 +0.22 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.44 +0.19 36 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 46.05 +6.23 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.16 +6.08 32 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.41 +6.05 32 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.67 +5.88 33 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 39.49 +6.28 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.76 +5.15 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.08 +4.98 34 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.11 +4.45 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.54 +5.32 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 32.06 +5.28 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.62 +5.88 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.30 +4.77 34 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.91 +4.58 34 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 26.47 +5.35 36 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 24.50 +4.42 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.40 +4.34 35 0 7 0
30DEC26 187.50 C 22.66 22.66 22.66 22.24 +4.20 35 15 17 +15
30DEC26 190.00 C 0.00 0.00 0.00 21.14 +4.11 35 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 20.00 +3.88 35 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.99 +3.70 35 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 18.10 +3.64 35 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 17.18 +3.56 35 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 15.39 +3.24 35 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.81 +2.99 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 12.51 +2.86 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 11.25 +2.46 36 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 10.11 +2.38 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 9.09 +2.23 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.90 +1.84 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.06 +1.78 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 6.26 +1.56 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.48 +1.36 36 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 4.90 +1.31 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.32 +1.13 36 0 11 0
30DEC26 265.00 C 4.15 4.15 4.15 3.77 +0.99 36 2 9 +2
30DEC26 270.00 C 0.00 0.00 0.00 3.37 +0.96 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.96 +0.82 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 49.02 +6.04 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.30 +5.88 33 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.58 +5.71 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 43.93 +5.61 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.37 +5.60 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.82 +5.43 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.27 +5.25 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.74 +5.09 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 36.37 +5.09 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.00 +4.98 34 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 33.62 +4.79 34 0 15 0
30MAR27 175.00 C 32.46 32.46 32.46 32.25 +4.60 34 4 10 0
30MAR27 177.50 C 0.00 0.00 0.00 30.99 +4.52 34 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.81 +4.52 34 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.62 +4.36 35 0 0 0
30MAR27 185.00 C 27.22 27.22 27.22 27.44 +4.17 35 5 8 +5
30MAR27 187.50 C 0.00 0.00 0.00 26.25 +3.98 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.21 +3.93 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 24.21 +3.93 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 23.21 +3.78 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 22.22 +3.60 35 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 21.22 +3.42 35 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 19.50 +3.32 35 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 17.87 +3.09 35 0 582 0
30MAR27 215.00 C 0.00 0.00 0.00 16.24 +2.75 35 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 14.93 +2.36 35 0 46 0
30MAR27 225.00 C 13.60 13.60 13.60 13.63 +2.15 35 4 28 +4
TOTAL CALL 2,185 21,811 +515
28MAY26 147.50 P 0.00 0.00 0.00 0.01 0.00 120 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.01 0.00 112 0 45 0
28MAY26 152.50 P 0.00 0.00 0.00 0.01 0.00 105 0 165 0
28MAY26 155.00 P 0.00 0.00 0.00 0.01 0.00 97 0 388 0
28MAY26 157.50 P 0.04 0.07 0.04 0.01 0.00 90 36 282 0
28MAY26 160.00 P 0.04 0.04 0.04 0.01 0.00 83 14 319 -14
28MAY26 162.50 P 0.05 0.05 0.05 0.01 -0.01 76 2 335 0
28MAY26 165.00 P 0.05 0.06 0.05 0.01 -0.03 69 10 364 -1
28MAY26 167.50 P 0.09 0.09 0.07 0.01 -0.08 62 2 388 0
28MAY26 170.00 P 0.10 0.10 0.10 0.01 -0.21 55 1 490 0
28MAY26 172.50 P 0.10 0.10 0.10 0.01 -0.44 48 75 411 +1
28MAY26 175.00 P 0.17 0.20 0.10 0.01 -0.85 41 58 377 -12
28MAY26 177.50 P 0.35 0.35 0.35 0.04 -1.48 42 15 195 0
28MAY26 180.00 P 0.62 0.62 0.27 0.12 -2.33 41 97 481 +23
28MAY26 182.50 P 1.07 1.16 0.43 0.33 -3.40 41 81 399 +56
28MAY26 185.00 P 1.81 1.82 0.80 0.77 -4.39 41 140 234 +5
28MAY26 187.50 P 3.00 3.00 1.51 1.56 -5.43 42 70 318 -8
28MAY26 190.00 P 4.68 4.68 3.02 2.66 -6.38 41 41 117 +14
28MAY26 192.50 P 0.00 0.00 0.00 4.39 -6.88 44 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 6.20 -7.42 41 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 8.41 -7.63 41 0 182 0
28MAY26 200.00 P 0.00 0.00 0.00 10.77 -7.74 41 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 15.70 -7.80 0 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 20.70 -7.80 0 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 25.70 -8.24 0 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 30.70 -8.24 0 0 2 -19
28MAY26 225.00 P 0.00 0.00 0.00 35.81 -8.14 114 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 40.81 -8.13 125 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 45.81 -8.13 137 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 50.89 -8.05 160 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 55.91 -8.03 174 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 60.87 -8.07 179 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 65.85 -8.09 187 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 70.89 -8.05 203 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 75.88 -8.06 212 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 80.80 -8.14 207 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 85.81 -8.13 218 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 90.86 -8.08 238 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 95.82 -8.12 238 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 100.82 -8.12 247 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 105.81 -8.13 253 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 110.81 -8.13 262 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 120.86 -8.07 289 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 130.83 -8.10 298 0 0 0
29JUN26 147.50 P 0.30 0.30 0.18 0.05 -0.14 33 16 130 +1
29JUN26 150.00 P 0.25 0.25 0.25 0.09 -0.20 34 20 236 -9
29JUN26 152.50 P 0.00 0.00 0.00 0.13 -0.31 34 0 204 0
29JUN26 155.00 P 0.00 0.00 0.00 0.20 -0.42 34 0 274 0
29JUN26 157.50 P 0.00 0.00 0.00 0.30 -0.57 34 0 251 0
29JUN26 160.00 P 0.75 0.75 0.55 0.45 -0.75 34 30 233 -20
29JUN26 162.50 P 0.90 0.90 0.90 0.63 -0.96 34 16 191 +10
29JUN26 165.00 P 0.97 1.00 0.95 0.89 -1.16 34 17 86 +3
29JUN26 167.50 P 1.69 1.69 1.44 1.21 -1.49 34 2 445 -1
29JUN26 170.00 P 1.94 2.20 1.50 1.57 -1.84 34 16 2,006 +3
29JUN26 172.50 P 2.43 2.43 1.96 2.01 -2.22 33 54 284 +16
29JUN26 175.00 P 2.75 3.00 2.70 2.61 -2.61 34 13 943 +9
29JUN26 177.50 P 4.09 4.30 3.30 3.26 -3.05 33 40 215 +38
29JUN26 180.00 P 5.06 5.16 4.27 4.13 -3.40 34 63 1,297 +28
29JUN26 182.50 P 6.29 6.29 5.12 4.96 -3.96 33 47 228 0
29JUN26 185.00 P 7.45 7.52 5.80 6.07 -4.33 34 98 269 +28
29JUN26 187.50 P 8.43 8.43 8.43 7.27 -4.41 34 15 140 +15
29JUN26 190.00 P 8.60 8.60 8.60 8.60 -4.78 34 8 76 -8
29JUN26 192.50 P 10.00 10.00 10.00 10.13 -5.02 34 1 55 -1
29JUN26 195.00 P 0.00 0.00 0.00 11.58 -5.49 34 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 13.25 -5.81 34 0 140 0
29JUN26 200.00 P 21.13 21.13 21.13 15.02 -6.11 34 10 188 -10
29JUN26 205.00 P 0.00 0.00 0.00 18.88 -6.59 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 23.07 -6.97 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 27.52 -7.78 34 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 32.16 -7.97 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 37.12 -7.92 37 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 41.98 -8.24 38 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 46.88 -8.08 39 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 51.82 -8.14 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 56.65 -8.29 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 61.85 -8.05 47 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 66.78 -8.15 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 71.77 -8.15 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 76.83 -8.05 54 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 81.82 -8.05 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 87.13 -7.73 68 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 91.81 -8.06 61 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.18 -7.68 74 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 101.76 -8.10 64 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 106.80 -8.06 68 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 111.57 -8.33 0 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 121.56 -8.27 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 131.69 -8.19 72 0 127 0
30JUL26 147.50 P 0.77 0.77 0.66 0.44 -0.45 34 6 28 -6
30JUL26 150.00 P 0.00 0.00 0.00 0.59 -0.55 34 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.76 -0.70 34 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 1.00 -0.88 34 1 31 -1
30JUL26 157.50 P 0.00 0.00 0.00 1.25 -1.10 34 0 844 0
30JUL26 160.00 P 0.00 0.00 0.00 1.65 -1.20 34 0 197 0
30JUL26 162.50 P 0.00 0.00 0.00 2.01 -1.48 34 0 266 0
30JUL26 165.00 P 0.00 0.00 0.00 2.44 -1.71 34 0 303 0
30JUL26 167.50 P 0.00 0.00 0.00 2.94 -2.03 34 0 157 0
30JUL26 170.00 P 4.23 4.23 3.45 3.54 -2.27 34 19 150 +13
30JUL26 172.50 P 0.00 0.00 0.00 4.16 -2.67 34 0 106 0
30JUL26 175.00 P 0.00 0.00 0.00 4.91 -2.95 34 0 87 0
30JUL26 177.50 P 5.62 5.62 5.62 5.75 -3.32 34 1 95 0
30JUL26 180.00 P 7.16 7.16 6.83 6.74 -3.56 34 45 181 +24
30JUL26 182.50 P 8.13 8.13 8.13 7.75 -3.96 34 15 280 0
30JUL26 185.00 P 0.00 0.00 0.00 8.92 -4.23 34 0 253 0
30JUL26 187.50 P 0.00 0.00 0.00 10.15 -4.57 34 0 30 0
30JUL26 190.00 P 11.22 11.31 11.19 11.48 -4.40 34 132 132 +118
30JUL26 192.50 P 0.00 0.00 0.00 12.81 -4.75 34 0 16 0
30JUL26 195.00 P 0.00 0.00 0.00 14.41 -4.92 34 0 2 0
30JUL26 197.50 P 0.00 0.00 0.00 16.01 -5.13 34 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 17.64 -5.43 34 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 21.19 -5.88 34 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 25.04 -6.24 34 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 29.12 -7.29 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 34.40 -6.48 39 0 0 0
28AUG26 150.00 P 1.80 1.80 1.80 1.59 -0.90 36 3 3 +3
28AUG26 152.50 P 0.00 0.00 0.00 1.95 -1.03 36 0 45 0
28AUG26 155.00 P 2.48 2.48 2.48 2.39 -1.20 37 2 17 +2
28AUG26 157.50 P 0.00 0.00 0.00 2.76 -1.49 36 0 30 0
28AUG26 160.00 P 3.40 3.40 3.40 3.36 -1.56 37 1 2 +1
28AUG26 162.50 P 0.00 0.00 0.00 3.83 -1.86 37 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 4.45 -2.08 36 0 105 0
28AUG26 167.50 P 0.00 0.00 0.00 5.10 -2.30 36 0 75 0
28AUG26 170.00 P 0.00 0.00 0.00 5.86 -2.58 36 0 78 0
28AUG26 172.50 P 0.00 0.00 0.00 6.67 -2.81 36 0 98 0
28AUG26 175.00 P 7.74 7.74 7.74 7.55 -3.08 36 15 97 +15
28AUG26 177.50 P 0.00 0.00 0.00 8.82 -3.05 37 0 75 0
28AUG26 180.00 P 9.72 9.72 9.72 9.58 -3.54 36 15 92 0
28AUG26 182.50 P 10.82 10.82 10.82 10.70 -3.84 36 15 125 0
28AUG26 185.00 P 0.00 0.00 0.00 12.25 -3.74 37 0 77 0
28AUG26 187.50 P 13.32 13.32 13.32 13.31 -4.16 37 1 84 0
28AUG26 190.00 P 14.68 14.68 14.68 14.64 -4.47 37 1 2 +1
28AUG26 192.50 P 17.84 17.84 17.84 15.86 -4.30 36 15 23 +15
28AUG26 195.00 P 18.73 18.73 17.61 17.36 -4.45 37 30 30 +30
28AUG26 197.50 P 0.00 0.00 0.00 18.92 -4.67 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 20.47 -4.91 36 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 23.84 -5.32 36 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 27.42 -6.46 36 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 31.53 -6.52 37 0 0 0
29SEP26 147.50 P 2.68 2.68 2.68 2.09 -0.98 36 1 29 0
29SEP26 150.00 P 0.00 0.00 0.00 2.47 -1.10 36 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 2.88 -1.24 36 0 158 0
29SEP26 155.00 P 4.92 4.92 4.92 3.38 -1.54 36 10 10 -10
29SEP26 157.50 P 0.00 0.00 0.00 3.88 -1.71 36 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 4.61 -1.77 36 0 78 0
29SEP26 162.50 P 0.00 0.00 0.00 5.29 -1.94 36 0 115 0
29SEP26 165.00 P 0.00 0.00 0.00 5.96 -2.12 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 6.78 -2.32 37 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 7.64 -2.50 37 0 778 0
29SEP26 172.50 P 0.00 0.00 0.00 8.49 -2.70 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 9.47 -2.96 37 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 10.49 -3.19 37 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 11.63 -3.30 37 0 822 0
29SEP26 182.50 P 0.00 0.00 0.00 12.70 -3.66 36 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 13.98 -3.84 37 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 15.20 -4.08 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 16.69 -4.19 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 18.02 -3.86 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 19.53 -3.96 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 21.07 -4.11 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 22.23 -5.55 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 25.47 -6.01 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 29.04 -6.45 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 33.69 -5.89 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.72 -6.15 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 41.86 -6.32 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 46.19 -6.40 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 50.62 -6.46 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 54.53 -7.03 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.85 -6.42 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 64.45 -6.50 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.04 -6.54 44 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 73.71 -6.79 45 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 77.31 -7.94 38 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 82.92 -7.23 44 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 87.73 -7.33 45 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 92.59 -7.42 45 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 97.18 -7.75 44 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 102.67 -7.24 49 0 14 0
30DEC26 147.50 P 5.40 5.40 5.05 4.57 -1.35 36 3 753 +3
30DEC26 150.00 P 0.00 0.00 0.00 5.09 -1.50 36 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 5.75 -1.55 36 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 6.42 -1.96 36 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 7.10 -2.15 36 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 8.09 -2.04 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 8.96 -2.16 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 9.83 -2.35 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 10.70 -2.55 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 11.73 -2.59 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 12.79 -2.77 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 13.86 -2.97 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 14.93 -3.17 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 16.18 -3.20 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 17.43 -3.40 37 0 23 0
30DEC26 185.00 P 19.94 19.94 19.94 18.71 -3.60 37 5 44 0
30DEC26 187.50 P 0.00 0.00 0.00 20.00 -3.78 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 21.39 -3.88 37 0 29 0
30DEC26 192.50 P 23.63 23.63 23.63 22.82 -4.07 37 15 155 0
30DEC26 195.00 P 0.00 0.00 0.00 24.30 -4.26 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 25.74 -4.50 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.43 -4.49 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 30.77 -4.74 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 34.15 -5.09 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 37.83 -5.25 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 41.36 -5.78 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 45.20 -6.03 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.15 -6.37 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 53.19 -6.58 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 57.34 -6.75 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 61.57 -6.92 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 66.60 -6.35 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.31 -6.17 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.84 -6.21 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.37 -6.28 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.98 -6.33 43 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 89.51 -6.51 43 0 30 0
30MAR27 147.50 P 8.55 8.55 8.55 6.74 -1.81 36 1 40 -1
30MAR27 150.00 P 0.00 0.00 0.00 7.42 -1.73 36 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 8.10 -1.91 36 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.86 -2.33 36 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 10.01 -2.08 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 10.89 -2.27 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 11.77 -2.47 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 12.70 -2.62 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 13.77 -2.64 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.85 -2.76 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 15.93 -2.96 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 17.02 -3.15 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 18.23 -3.23 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.51 -3.25 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 20.79 -3.44 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 22.08 -3.63 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 23.37 -3.83 37 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 24.81 -3.89 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 26.30 -3.91 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.79 -4.08 37 0 30 0
30MAR27 197.50 P 29.55 29.55 29.55 29.28 -4.28 37 15 30 +15
30MAR27 200.00 P 0.00 0.00 0.00 30.79 -4.46 37 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 34.08 -4.57 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 37.46 -4.85 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 40.88 -5.19 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 44.62 -5.24 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 48.38 -5.52 38 0 3 0
TOTAL PUT 1,475 27,232 +369
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$ 8.50
28MAY26 5.75 C 0.00 0.00 0.00 2.75 -0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.25 -0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.25 -0.13 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.78 -0.08 98 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 0.53 -0.10 72 600 681 +570
28MAY26 8.25 C 0.35 0.35 0.31 0.31 -0.12 61 5 261 +2
28MAY26 8.50 C 0.15 0.15 0.15 0.15 -0.12 59 15 259 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 -0.09 60 0 405 0
28MAY26 9.00 C 0.06 0.06 0.04 0.02 -0.05 61 15 285 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.02 70 0 79 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 87 0 173 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 247 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 118 0 837 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 146 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 196 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 219 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 240 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 261 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 280 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 298 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 316 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 348 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 364 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.92 -0.11 129 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.82 -0.11 125 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.72 -0.11 121 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.62 -0.10 117 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.51 -0.13 78 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.42 -0.12 109 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.31 -0.12 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.22 -0.10 102 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.11 -0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.02 -0.12 95 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.82 -0.11 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.61 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.51 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.02 -0.09 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.75 -0.13 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.52 -0.11 52 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.28 -0.11 54 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.04 -0.12 53 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.83 -0.10 59 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 -0.10 58 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 1.39 -0.11 55 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.17 -0.12 52 0 328 0
29JUN26 7.75 C 0.00 0.00 0.00 0.99 -0.09 52 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.83 -0.08 52 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 -0.08 51 0 99 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 -0.06 52 0 173 0
29JUN26 8.75 C 0.45 0.45 0.43 0.43 -0.06 51 30 130 0
29JUN26 9.00 C 0.00 0.00 0.00 0.34 -0.06 51 0 392 0
29JUN26 9.25 C 0.25 0.25 0.25 0.27 -0.05 51 4 78 +4
29JUN26 9.50 C 0.20 0.20 0.19 0.21 -0.04 52 25 223 -20
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.03 52 0 143 0
29JUN26 10.00 C 0.12 0.12 0.12 0.12 -0.03 52 12 333 +12
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 53 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.81 -0.10 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.58 -0.10 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.35 -0.10 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.14 -0.09 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.94 -0.08 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.75 -0.07 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.55 -0.08 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.39 -0.06 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.22 -0.06 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.04 -0.11 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.91 -0.07 53 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.79 -0.07 54 0 139 0
30JUL26 8.75 C 0.69 0.69 0.69 0.68 -0.07 53 15 100 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.59 -0.06 54 0 67 0
30JUL26 9.25 C 0.00 0.00 0.00 0.51 -0.05 54 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.43 -0.05 54 0 106 0
30JUL26 9.75 C 0.00 0.00 0.00 0.37 -0.04 54 0 55 0
30JUL26 10.00 C 0.30 0.30 0.30 0.31 -0.04 54 15 62 0
30JUL26 10.50 C 0.00 0.00 0.00 0.22 -0.03 54 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 87 0
30JUL26 11.50 C 0.00 0.00 0.00 0.11 -0.02 55 0 89 0
30JUL26 12.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 105 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 0.00 57 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.86 -0.10 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.67 -0.07 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.46 -0.07 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.26 -0.05 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.07 -0.05 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.88 -0.05 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.71 -0.05 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.54 -0.05 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.39 -0.05 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.23 -0.06 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.10 -0.07 55 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 0.99 -0.06 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.89 -0.05 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.79 -0.05 56 0 5 0
28AUG26 9.25 C 0.00 0.00 0.00 0.71 -0.04 57 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.63 -0.04 57 0 21 0
28AUG26 9.75 C 0.00 0.00 0.00 0.56 -0.04 57 0 20 0
28AUG26 10.00 C 0.53 0.53 0.53 0.49 -0.04 56 2 12 0
28AUG26 10.50 C 0.33 0.33 0.33 0.39 -0.03 57 48 58 +48
28AUG26 11.00 C 0.00 0.00 0.00 0.30 -0.03 57 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.23 -0.02 57 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.18 -0.02 57 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.89 -0.06 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.80 -0.06 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.70 -0.07 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.62 -0.06 62 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.39 -0.07 61 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.18 -0.07 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.97 -0.06 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.76 -0.08 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.56 -0.07 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 -0.06 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.06 59 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.03 -0.06 59 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.86 -0.06 59 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 -0.05 59 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 -0.04 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 -0.06 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.06 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 -0.05 58 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 -0.05 58 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.99 -0.05 58 0 149 0
29SEP26 9.25 C 0.89 0.89 0.89 0.90 -0.05 58 1 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.82 -0.04 58 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 -0.04 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 -0.04 58 0 439 0
29SEP26 10.50 C 0.54 0.54 0.54 0.56 -0.03 58 2 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.03 59 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.02 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.02 59 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.01 59 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.01 59 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 0.00 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 0.00 60 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.01 60 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 61 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.91 -0.07 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.83 -0.08 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.75 -0.08 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.57 -0.06 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.38 -0.06 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.18 -0.07 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.06 -0.01 64 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 -0.07 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 -0.07 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.50 -0.07 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 -0.07 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.21 -0.06 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 -0.06 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.96 -0.06 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.85 -0.05 60 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 -0.05 60 0 41 0
30DEC26 8.50 C 0.00 0.00 0.00 1.64 -0.05 61 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 -0.05 61 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 -0.04 61 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 -0.03 61 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.28 -0.04 61 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 -0.03 61 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 -0.03 61 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.00 -0.03 61 1,500 2,528 +1,433
30DEC26 11.00 C 0.00 0.00 0.00 0.89 -0.02 62 0 62 0
30DEC26 11.50 C 0.65 0.65 0.65 0.78 -0.03 61 2 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.69 -0.02 62 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 -0.02 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.02 62 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.01 62 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.02 62 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.01 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.01 62 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 0.00 62 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 0.00 63 0 109 0
30MAR27 5.75 C 0.00 0.00 0.00 3.34 -0.06 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.17 -0.07 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.02 -0.05 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.86 -0.07 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.72 -0.07 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 -0.08 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.44 -0.09 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 -0.09 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.20 -0.09 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.09 -0.09 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.99 -0.09 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 -0.09 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.80 -0.08 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 -0.08 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.62 -0.08 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.54 -0.08 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 -0.07 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.39 -0.08 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.26 -0.07 59 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 -0.11 59 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 -0.10 59 0 47 0
30MAR27 12.00 C 0.80 0.80 0.80 0.93 -0.07 59 21 43 +21
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.09 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.09 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.06 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 -0.05 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.05 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.04 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.04 60 0 47 0
TOTAL CALL 2,312 19,166 +2,085
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 259 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 234 0 8 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 210 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 186 0 108 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 163 0 209 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 237 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 355 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 340 0
28MAY26 7.75 P 0.01 0.01 0.01 0.01 0.00 76 23 188 0
28MAY26 8.00 P 0.04 0.04 0.02 0.02 -0.01 65 707 2,181 +536
28MAY26 8.25 P 0.00 0.00 0.00 0.06 -0.02 62 0 246 0
28MAY26 8.50 P 0.16 0.16 0.12 0.15 0.00 60 32 219 -2
28MAY26 8.75 P 0.00 0.00 0.00 0.30 0.00 55 0 94 0
28MAY26 9.00 P 0.00 0.00 0.00 0.52 +0.07 62 0 494 0
28MAY26 9.25 P 0.00 0.00 0.00 0.75 +0.07 0 0 78 0
28MAY26 9.50 P 0.00 0.00 0.00 1.00 +0.09 0 0 45 0
28MAY26 9.75 P 0.00 0.00 0.00 1.26 +0.11 104 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.51 +0.11 120 1 32 -1
28MAY26 10.50 P 0.00 0.00 0.00 2.01 +0.11 148 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 2.51 +0.11 175 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.01 +0.11 200 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.51 +0.11 223 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.01 +0.11 285 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.51 +0.11 304 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.51 +0.11 338 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 2,535 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 124 0 350 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 120 26 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 560 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 55 0 333 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 52 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 53 0 699 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.01 53 0 242 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 +0.01 53 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 +0.01 53 0 226 0
29JUN26 8.00 P 0.31 0.33 0.31 0.32 +0.02 53 19 756 +19
29JUN26 8.25 P 0.45 0.45 0.45 0.42 +0.02 53 20 354 -20
29JUN26 8.50 P 0.50 0.56 0.50 0.54 +0.02 53 15 918 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 +0.03 53 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 +0.05 53 0 138 0
29JUN26 9.25 P 0.00 0.00 0.00 1.01 +0.06 52 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.20 +0.03 53 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.39 +0.07 51 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.60 +0.07 51 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.07 +0.10 56 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.55 +0.11 60 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.04 +0.11 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.53 +0.11 69 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.03 +0.12 75 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.53 +0.12 81 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.02 +0.12 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.52 +0.12 88 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.01 +0.11 87 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.51 +0.11 91 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.01 58 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 0.00 55 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 +0.01 56 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 0.00 56 0 52 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 +0.01 56 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.21 +0.01 56 0 625 0
30JUL26 7.25 P 0.00 0.00 0.00 0.27 +0.01 56 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.35 +0.02 56 0 108 0
30JUL26 7.75 P 0.00 0.00 0.00 0.44 +0.02 56 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.55 +0.02 56 0 288 0
30JUL26 8.25 P 0.00 0.00 0.00 0.67 +0.03 57 0 44 0
30JUL26 8.50 P 0.00 0.00 0.00 0.80 +0.03 57 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.94 +0.03 57 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.09 +0.04 57 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.26 +0.05 57 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.41 +0.04 55 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.59 +0.04 55 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.81 +0.07 57 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.22 +0.07 58 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.65 +0.07 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.10 +0.07 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.59 +0.09 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.07 +0.09 65 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.55 +0.09 66 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.04 +0.09 68 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.54 +0.11 72 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
28AUG26 6.25 P 0.22 0.22 0.22 0.16 +0.01 58 4 60 -4
28AUG26 6.50 P 0.00 0.00 0.00 0.21 +0.01 58 0 35 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 +0.01 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 +0.01 58 0 13 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 +0.03 59 0 9 0
28AUG26 7.50 P 0.00 0.00 0.00 0.52 +0.03 59 0 156 0
28AUG26 7.75 P 0.64 0.64 0.64 0.62 +0.03 59 6 6 +6
28AUG26 8.00 P 0.00 0.00 0.00 0.73 +0.03 59 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.86 +0.03 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.00 +0.04 60 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 1.15 +0.05 60 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.30 +0.05 60 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.47 +0.06 60 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.62 +0.04 59 1 11 +1
28AUG26 9.75 P 0.00 0.00 0.00 1.78 +0.04 58 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 1.96 +0.04 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.36 +0.04 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.77 +0.04 59 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.21 +0.07 60 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.66 +0.07 60 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.12 +0.07 61 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.59 +0.07 62 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.07 +0.08 63 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.55 +0.07 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 60 0 67 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 60 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.01 60 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.01 60 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.02 60 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.02 61 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.02 60 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.03 61 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 +0.03 61 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.03 60 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.04 61 0 21 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.04 61 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.05 61 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 +0.04 61 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 +0.05 62 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 +0.05 62 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.49 +0.05 62 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.66 +0.06 62 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 +0.05 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.99 +0.05 62 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 +0.04 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.05 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.94 +0.07 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.35 +0.07 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.78 +0.06 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.22 +0.07 62 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.69 +0.08 64 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.15 +0.06 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.62 +0.06 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.09 +0.07 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 +0.07 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.05 +0.07 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.55 +0.08 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 63 0 164 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 63 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.01 63 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 +0.02 63 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.02 63 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.02 63 0 119 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 +0.03 64 0 225 0
30DEC26 6.25 P 0.61 0.61 0.61 0.55 +0.03 64 5 94 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.64 +0.04 64 0 135 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.04 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.04 64 0 107 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.05 64 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 +0.04 64 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 +0.05 64 0 3,093 0
30DEC26 8.00 P 1.36 1.36 1.36 1.34 +0.06 64 15 57 +15
30DEC26 8.25 P 1.49 1.49 1.49 1.47 +0.05 64 15 43 +15
30DEC26 8.50 P 0.00 0.00 0.00 1.62 +0.06 65 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.06 64 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.06 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 +0.06 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.07 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 +0.06 65 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 +0.07 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 +0.08 66 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.36 +0.09 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.75 +0.08 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.16 +0.08 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.57 +0.09 66 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.99 +0.07 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.43 +0.08 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.87 +0.07 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.32 +0.05 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.80 +0.08 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.27 +0.07 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.74 +0.09 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 0.00 61 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 0.00 61 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 0.00 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 0.00 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 0.00 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 +0.01 62 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 +0.01 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 0.00 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.01 62 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.01 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.01 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.01 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 +0.01 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 +0.02 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.32 +0.02 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 +0.02 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.03 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.03 63 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 +0.02 63 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.59 +0.04 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.98 +0.03 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 +0.06 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.80 +0.07 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.19 +0.04 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.63 +0.09 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.06 +0.08 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.49 +0.07 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.95 +0.08 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.39 +0.06 66 0 0 0
TOTAL PUT 889 31,836 +570
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$ 37.60
28MAY26 29.00 C 0.00 0.00 0.00 8.60 -0.37 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.60 -0.37 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.60 -0.37 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.60 -0.37 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.60 -0.38 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.61 -0.38 58 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 2.62 -0.46 50 0 0 0
28MAY26 36.00 C 1.20 1.43 1.20 1.64 -0.54 40 30 36 0
28MAY26 37.00 C 0.00 0.00 0.00 0.91 -0.51 50 0 15 0
28MAY26 38.00 C 0.40 0.40 0.40 0.36 -0.43 47 6 162 -6
28MAY26 39.00 C 0.00 0.00 0.00 0.12 -0.29 49 0 72 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 -0.16 50 0 150 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.07 55 0 377 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 157 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 156 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 185 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 143 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 114 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 124 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 134 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 144 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 154 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 176 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 198 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 237 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 255 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 272 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.71 -0.32 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.68 -0.38 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.66 -0.42 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.73 -0.37 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.70 -0.44 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.75 -0.44 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.98 -0.20 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.86 -0.36 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.99 -0.35 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.18 -0.33 40 0 3 0
29JUN26 35.00 C 3.56 3.56 3.56 3.43 -0.32 40 15 27 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.74 -0.39 39 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 2.15 -0.34 39 0 11 0
29JUN26 38.00 C 1.49 1.54 1.49 1.66 -0.26 39 45 95 +29
29JUN26 39.00 C 0.00 0.00 0.00 1.26 -0.21 39 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.95 -0.16 39 0 203 0
29JUN26 41.00 C 0.00 0.00 0.00 0.70 -0.13 40 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.53 -0.10 40 0 212 0
29JUN26 43.00 C 0.00 0.00 0.00 0.37 -0.10 40 0 149 0
29JUN26 44.00 C 0.00 0.00 0.00 0.26 -0.07 40 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 133 0
29JUN26 46.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.09 -0.18 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.12 -0.24 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.24 -0.26 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.32 -0.33 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.55 -0.31 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.83 -0.30 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.16 -0.29 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.51 -0.33 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 2.96 -0.31 40 0 10 0
30JUL26 38.00 C 2.32 2.32 2.32 2.49 -0.24 41 15 107 +15
30JUL26 39.00 C 0.00 0.00 0.00 2.07 -0.21 41 0 36 0
30JUL26 40.00 C 0.00 0.00 0.00 1.72 -0.20 41 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 1.45 -0.14 41 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 1.19 -0.13 42 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.98 -0.13 42 0 69 0
30JUL26 44.00 C 0.74 0.74 0.74 0.79 -0.11 42 15 127 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.63 -0.10 42 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.50 -0.08 42 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.37 -0.27 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.44 -0.35 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.62 -0.34 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.83 -0.22 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.01 -0.31 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.34 -0.29 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.71 -0.29 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.14 -0.27 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.58 -0.29 41 0 12 0
28AUG26 38.00 C 0.00 0.00 0.00 3.10 -0.25 41 0 11 0
28AUG26 39.00 C 2.52 2.52 2.52 2.66 -0.24 41 15 30 +15
28AUG26 40.00 C 0.00 0.00 0.00 2.34 -0.17 42 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 1.99 -0.18 41 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 1.71 -0.16 42 0 61 0
28AUG26 43.00 C 0.00 0.00 0.00 1.48 -0.14 42 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 1.27 -0.13 42 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 1.07 -0.13 42 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.87 -0.14 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.75 -0.06 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.63 -0.07 42 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.53 -0.07 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.44 -0.06 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.27 -0.05 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.31 -0.22 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.50 -0.16 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.57 -0.26 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.76 -0.26 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.99 -0.25 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.24 -0.25 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.48 -0.30 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.84 -0.29 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.24 -0.28 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 -0.26 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.12 -0.31 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.65 -0.24 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.22 -0.23 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.85 -0.20 41 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.52 -0.18 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 2.22 -0.17 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.96 -0.17 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.75 -0.13 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.53 -0.14 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.31 -0.17 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.14 -0.11 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.99 -0.10 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.09 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 -0.08 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.51 -0.06 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.03 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.33 -0.26 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.62 -0.24 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.93 -0.23 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.30 -0.20 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.65 -0.21 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.07 -0.27 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.49 -0.28 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.99 -0.08 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.42 -0.16 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.97 -0.29 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.55 -0.23 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.17 -0.21 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.82 -0.19 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.50 -0.18 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.21 -0.16 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.94 -0.15 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.69 -0.14 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.44 -0.13 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 2.17 -0.12 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.97 -0.11 43 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.78 -0.10 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.63 -0.09 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.27 -0.07 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.99 -0.07 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 -0.05 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.03 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.06 -0.30 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.40 -0.28 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.75 -0.28 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.14 -0.25 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.57 -0.25 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.00 -0.25 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.50 -0.22 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.01 -0.22 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.48 -0.25 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.05 -0.23 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.63 -0.24 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.25 -0.22 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.90 -0.20 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 -0.19 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.25 -0.18 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.96 -0.16 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.70 -0.15 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.45 -0.14 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 3.11 -0.13 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.90 -0.11 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.71 -0.10 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.52 -0.10 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.09 -0.08 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.73 -0.08 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 -0.06 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.19 -0.06 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.00 -0.04 44 0 0 0
TOTAL CALL 141 7,136 +83
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.01 63 2 44 0
28MAY26 35.00 P 0.18 0.18 0.12 0.02 -0.04 53 45 91 0
28MAY26 36.00 P 0.00 0.00 0.00 0.08 -0.10 50 2 140 0
28MAY26 37.00 P 0.00 0.00 0.00 0.30 -0.14 49 0 96 0
28MAY26 38.00 P 1.20 1.20 0.71 0.79 -0.08 51 10 180 0
28MAY26 39.00 P 0.00 0.00 0.00 1.55 +0.09 54 0 111 0
28MAY26 40.00 P 0.00 0.00 0.00 2.42 +0.20 48 0 215 0
28MAY26 41.00 P 0.00 0.00 0.00 3.40 +0.29 0 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 4.40 +0.34 0 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 5.40 +0.36 0 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 6.40 +0.36 0 0 77 -11
28MAY26 45.00 P 0.00 0.00 0.00 7.40 +0.36 0 0 30 -19
28MAY26 46.00 P 0.00 0.00 0.00 8.46 +0.27 151 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 9.46 +0.41 163 0 75 -21
28MAY26 48.00 P 0.00 0.00 0.00 10.46 +0.41 175 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.40 +0.35 0 0 0 -60
28MAY26 50.00 P 0.00 0.00 0.00 12.46 +0.27 199 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 14.90 +0.35 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.41 +0.22 205 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.93 +0.24 253 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.42 +0.23 263 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.93 +0.24 294 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.42 +0.37 301 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.94 +0.25 342 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.46 +0.27 380 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.94 +0.39 378 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 45 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 0.78 +0.06 41 0 46 0
29JUN26 36.00 P 0.00 0.00 0.00 1.13 +0.09 41 0 184 0
29JUN26 37.00 P 1.66 1.66 1.66 1.56 +0.11 41 5 95 +5
29JUN26 38.00 P 0.00 0.00 0.00 2.09 +0.18 41 0 24 0
29JUN26 39.00 P 0.00 0.00 0.00 2.62 +0.16 40 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.29 +0.20 40 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.04 +0.24 40 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 4.84 +0.27 40 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 5.69 +0.29 40 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 6.58 +0.30 40 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 7.62 +0.43 46 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 8.50 +0.31 43 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 9.50 +0.38 47 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 10.48 +0.39 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 11.46 +0.39 50 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 12.46 +0.27 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.98 +0.43 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.45 +0.26 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.93 +0.24 70 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.42 +0.23 73 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.96 +0.27 85 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.42 +0.37 84 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.94 +0.25 93 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.46 +0.27 101 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.98 +0.43 109 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.59 +0.04 42 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.82 +0.06 42 0 69 0
30JUL26 34.00 P 0.00 0.00 0.00 1.11 +0.08 42 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.45 +0.08 42 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 1.86 +0.10 42 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 2.31 +0.13 42 0 157 0
30JUL26 38.00 P 0.00 0.00 0.00 2.84 +0.17 42 0 134 0
30JUL26 39.00 P 3.86 3.86 3.43 3.43 +0.21 43 30 86 +21
30JUL26 40.00 P 0.00 0.00 0.00 4.10 +0.25 43 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 4.69 +0.22 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.42 +0.23 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.20 +0.25 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.11 +0.37 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 7.95 +0.28 44 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 8.74 +0.21 41 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 9.63 +0.21 41 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 10.53 +0.13 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.47 +0.14 39 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.46 +0.19 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.98 +0.29 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.53 +0.34 56 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.01 +0.32 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.56 +0.37 68 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.01 +0.32 69 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.95 +0.05 42 0 2 0
28AUG26 33.00 P 0.00 0.00 0.00 1.22 +0.05 42 0 0 0
28AUG26 34.00 P 1.74 1.74 1.56 1.57 +0.08 43 45 45 +45
28AUG26 35.00 P 2.11 2.11 1.92 1.95 +0.09 43 45 42 0
28AUG26 36.00 P 2.31 2.34 2.31 2.34 +0.07 42 22 71 +15
28AUG26 37.00 P 2.77 2.79 2.77 2.84 +0.13 42 28 128 -28
28AUG26 38.00 P 3.30 3.30 3.29 3.36 +0.16 42 14 119 -14
28AUG26 39.00 P 0.00 0.00 0.00 3.95 +0.20 43 0 180 0
28AUG26 40.00 P 0.00 0.00 0.00 4.57 +0.20 43 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.16 +0.17 42 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.96 +0.28 43 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 6.71 +0.31 43 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.50 +0.18 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.31 +0.19 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.14 +0.24 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.98 +0.23 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.81 +0.24 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.77 +0.32 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.67 +0.33 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.98 +0.29 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.53 +0.34 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.01 +0.32 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 +0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.81 +0.06 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.04 +0.05 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.32 +0.05 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 +0.08 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.00 +0.08 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.43 +0.10 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.87 +0.11 43 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.36 +0.15 43 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 3.88 +0.16 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.45 +0.17 43 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 5.08 +0.20 43 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.75 +0.22 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.36 +0.14 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.17 +0.22 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.92 +0.16 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.63 +0.10 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.51 +0.18 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.39 +0.24 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.18 +0.19 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.06 +0.22 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.85 +0.14 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.99 +0.07 37 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 17.53 +0.26 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.01 +0.31 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.56 +0.37 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.03 +0.34 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.42 +0.23 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.94 +0.25 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.53 +0.34 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.98 +0.29 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 +0.07 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.72 +0.12 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.06 +0.10 44 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 +0.10 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.82 +0.12 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.21 +0.13 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.64 +0.13 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.11 +0.15 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.61 +0.18 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.15 +0.17 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.72 +0.18 43 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.34 +0.20 43 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.98 +0.21 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.60 +0.21 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.26 +0.18 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.99 +0.19 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.81 +0.17 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.49 +0.09 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.27 +0.09 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.16 +0.18 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.88 +0.09 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.71 +0.10 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.84 +0.12 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.14 +0.23 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.39 +0.24 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.60 +0.17 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.03 +0.24 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.49 +0.29 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.94 +0.24 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.53 +0.34 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.98 +0.29 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 +0.08 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.41 +0.10 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.78 +0.10 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.12 +0.06 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.50 +0.06 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.97 +0.12 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.41 +0.13 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.88 +0.13 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.39 +0.14 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.95 +0.17 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.51 +0.17 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.15 +0.22 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.76 +0.21 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.44 +0.23 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.07 +0.20 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.79 +0.23 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.51 +0.23 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.20 +0.18 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.96 +0.19 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.72 +0.13 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.51 +0.19 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.31 +0.11 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.43 +0.20 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.50 +0.15 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.61 +0.09 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.00 +0.25 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.29 +0.26 41 0 0 0
TOTAL PUT 248 5,926 -67
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$ 60.65
28MAY26 30.00 C 0.00 0.00 0.00 30.81 -0.08 492 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 29.81 -0.08 471 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 28.81 -0.09 451 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 27.81 -0.08 432 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 26.81 -0.08 413 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 25.81 -0.08 394 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 24.81 -0.08 377 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.81 -0.09 359 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.81 -0.09 342 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.81 -0.08 326 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.81 -0.08 309 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.81 -0.07 293 0 40 0
28MAY26 42.00 C 0.00 0.00 0.00 18.81 -0.08 278 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.81 -0.08 263 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 16.81 -0.08 248 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.81 -0.09 233 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 14.81 -0.09 218 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 13.81 -0.09 204 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.81 -0.09 190 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 11.82 -0.08 178 0 30 0
28MAY26 50.00 C 11.30 11.30 11.30 10.82 -0.05 165 3 45 -3
28MAY26 52.50 C 0.00 0.00 0.00 8.32 -0.05 130 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 5.82 -0.06 96 0 825 0
28MAY26 57.50 C 3.70 3.70 3.27 3.27 -0.16 55 35 1,046 -6
28MAY26 60.00 C 0.90 1.30 0.90 0.92 -0.25 29 575 7,384 +14
28MAY26 62.50 C 0.07 0.16 0.07 0.09 -0.10 34 424 4,225 +38
28MAY26 65.00 C 0.02 0.03 0.01 0.01 -0.01 42 43 8,847 -4
28MAY26 67.50 C 0.02 0.02 0.02 0.01 0.00 62 1 15,706 0
28MAY26 70.00 C 0.03 0.03 0.03 0.01 0.00 80 8 4,465 -8
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5,898 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,201 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 182 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 194 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 206 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 218 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 229 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 239 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 250 0 265 0
29MAY26 42.00 C 0.00 0.00 0.00 18.82 -0.07 229 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 17.82 -0.07 216 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 16.82 -0.07 204 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 15.82 -0.08 192 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 14.82 -0.08 180 0 0 0
29MAY26 47.00 C 0.00 0.00 0.00 13.82 -0.08 168 0 0 0
29MAY26 48.00 C 0.00 0.00 0.00 12.82 -0.08 156 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 11.82 -0.08 145 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 10.82 -0.05 134 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 8.32 -0.06 106 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 5.83 -0.05 79 0 0 0
29MAY26 57.50 C 3.46 3.66 3.46 3.32 -0.11 50 88 136 -35
29MAY26 60.00 C 1.55 1.55 1.13 1.02 -0.18 29 90 294 +88
29MAY26 62.50 C 0.13 0.25 0.12 0.13 -0.13 31 96 532 +6
29MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 462 0
29MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 18.94 - 162 0 0 -
05JUN26 43.00 C 0.00 0.00 0.00 17.88 - 146 0 0 -
05JUN26 44.00 C 0.00 0.00 0.00 16.94 - 145 0 0 -
05JUN26 45.00 C 0.00 0.00 0.00 15.83 - 123 0 0 -
05JUN26 46.00 C 0.00 0.00 0.00 14.82 - 114 0 0 -
05JUN26 47.00 C 0.00 0.00 0.00 13.82 - 107 0 0 -
05JUN26 48.00 C 0.00 0.00 0.00 12.82 - 100 0 0 -
05JUN26 49.00 C 0.00 0.00 0.00 11.82 - 93 0 0 -
05JUN26 50.00 C 0.00 0.00 0.00 10.82 - 86 0 0 -
05JUN26 52.50 C 0.00 0.00 0.00 8.32 - 68 0 0 -
05JUN26 55.00 C 0.00 0.00 0.00 5.83 - 51 0 0 -
05JUN26 57.50 C 0.00 0.00 0.00 3.32 - 32 0 0 -
05JUN26 60.00 C 1.27 1.27 1.16 1.22 - 25 56 56 -
05JUN26 62.50 C 0.23 0.39 0.23 0.26 - 26 649 637 -
05JUN26 65.00 C 0.09 0.09 0.07 0.04 - 28 212 212 -
05JUN26 67.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
05JUN26 70.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
05JUN26 72.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
05JUN26 75.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
05JUN26 77.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
05JUN26 80.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
05JUN26 82.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
05JUN26 85.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
05JUN26 87.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
05JUN26 90.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 30.94 +0.05 188 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.01 +0.12 185 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.94 +0.04 172 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.94 +0.05 165 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.01 +0.12 163 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.00 +0.11 155 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.01 +0.12 149 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.95 +0.05 139 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.00 +0.10 136 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.00 +0.11 130 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.00 +0.11 124 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.94 +0.06 115 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.00 +0.11 113 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.00 +0.11 107 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.95 +0.06 99 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.00 +0.10 96 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.01 +0.07 91 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.02 +0.12 86 0 545 0
29JUN26 48.00 C 0.00 0.00 0.00 13.02 +0.08 81 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.02 +0.12 76 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 10.82 -0.05 62 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.32 -0.07 50 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 5.83 -0.07 39 0 8,964 0
29JUN26 57.50 C 0.00 0.00 0.00 3.40 -0.03 28 0 4,447 0
29JUN26 60.00 C 1.64 1.87 1.53 1.42 -0.15 23 305 13,568 +136
29JUN26 62.50 C 0.63 0.71 0.59 0.56 -0.09 24 66 14,119 -1
29JUN26 65.00 C 0.38 0.38 0.30 0.24 -0.03 25 81 20,556 -21
29JUN26 67.50 C 0.18 0.19 0.18 0.11 0.00 27 144 5,383 -4
29JUN26 70.00 C 0.12 0.12 0.11 0.05 0.00 28 47 16,301 -1
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 4,256 0
29JUN26 75.00 C 0.06 0.06 0.06 0.01 0.00 31 6 9,258 +1
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 30.94 +0.05 143 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 30.01 +0.12 140 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.94 +0.04 132 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.94 +0.05 126 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 27.01 +0.12 124 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.00 +0.11 119 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.01 +0.11 114 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.95 +0.05 107 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.00 +0.10 104 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.00 +0.11 99 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.00 +0.11 95 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 19.94 +0.06 88 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.00 +0.11 86 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.00 +0.11 82 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.95 +0.06 76 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.00 +0.10 73 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.01 +0.07 70 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.02 +0.12 66 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.02 +0.08 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.02 +0.12 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.87 -0.02 50 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 8.32 -0.07 40 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.83 -0.11 31 0 182 0
30JUL26 57.50 C 4.04 4.04 3.80 3.62 -0.03 26 170 2,043 +170
30JUL26 60.00 C 2.20 2.20 2.20 2.09 -0.17 25 20 4,031 -20
30JUL26 62.50 C 1.29 1.42 1.29 1.25 -0.06 26 195 2,710 +57
30JUL26 65.00 C 0.92 0.92 0.84 0.74 -0.01 26 14 4,908 0
30JUL26 67.50 C 0.49 0.49 0.49 0.42 +0.01 27 60 2,458 -18
30JUL26 70.00 C 0.33 0.34 0.33 0.24 +0.02 27 62 2,126 -60
30JUL26 72.50 C 0.25 0.25 0.25 0.14 +0.03 28 2 1,654 0
30JUL26 75.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 1,008 0
30JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 656 0
30JUL26 80.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 30.94 +0.05 121 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 30.01 +0.12 118 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 28.94 +0.04 111 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 27.94 +0.05 107 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 27.01 +0.12 105 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.00 +0.11 100 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.01 +0.11 96 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.95 +0.05 90 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.00 +0.10 88 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.00 +0.11 84 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.00 +0.11 80 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.94 +0.06 75 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.00 +0.11 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.00 +0.11 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.95 +0.06 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.00 +0.10 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.01 +0.07 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.02 +0.12 56 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.02 +0.08 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.02 +0.12 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.87 -0.02 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.32 -0.10 33 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.94 -0.18 28 0 120 0
28AUG26 57.50 C 4.31 4.31 4.13 4.13 -0.08 27 36 1,021 +36
28AUG26 60.00 C 0.00 0.00 0.00 2.79 -0.14 26 0 925 0
28AUG26 62.50 C 2.04 2.06 2.04 1.90 -0.03 27 96 1,799 +96
28AUG26 65.00 C 0.00 0.00 0.00 1.26 -0.06 27 0 3,279 0
28AUG26 67.50 C 1.00 1.00 1.00 0.81 -0.08 27 5 319 -5
28AUG26 70.00 C 0.70 0.70 0.70 0.53 -0.07 28 30 469 +30
28AUG26 72.50 C 0.51 0.51 0.51 0.34 -0.07 28 60 702 0
28AUG26 75.00 C 0.00 0.00 0.00 0.21 -0.08 28 0 384 0
28AUG26 77.50 C 0.00 0.00 0.00 0.13 -0.07 29 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 68 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.94 +0.05 105 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 30.01 +0.12 103 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.94 +0.04 97 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.94 +0.05 93 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.01 +0.12 91 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.00 +0.11 87 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.01 +0.11 83 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.95 +0.05 78 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.00 +0.10 76 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.00 +0.11 72 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.00 +0.11 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.94 +0.06 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.00 +0.11 63 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.00 +0.11 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.95 +0.06 55 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.00 +0.10 53 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.01 +0.07 51 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.02 +0.12 48 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.02 +0.08 45 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.02 +0.12 42 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 10.87 -0.02 37 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 8.32 -0.17 29 0 1,375 0
29SEP26 55.00 C 0.00 0.00 0.00 6.19 -0.26 27 0 2,346 0
29SEP26 57.50 C 0.00 0.00 0.00 4.65 -0.09 27 0 3,409 0
29SEP26 60.00 C 0.00 0.00 0.00 3.44 -0.13 27 0 6,131 0
29SEP26 62.50 C 0.00 0.00 0.00 2.61 -0.03 28 0 5,609 0
29SEP26 65.00 C 0.00 0.00 0.00 1.98 -0.06 29 0 8,253 0
29SEP26 67.50 C 1.40 1.40 1.40 1.51 -0.09 30 20 9,336 -20
29SEP26 70.00 C 0.98 1.12 0.98 1.16 -0.11 31 382 5,529 -170
29SEP26 72.50 C 0.77 0.87 0.77 0.90 -0.12 32 441 5,261 +280
29SEP26 75.00 C 0.67 0.67 0.61 0.70 -0.12 33 142 4,442 +122
29SEP26 77.50 C 0.00 0.00 0.00 0.55 -0.14 34 0 2,364 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 -0.13 34 0 2,907 0
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.14 35 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 -0.13 36 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.24 -0.13 37 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 -0.13 38 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 -0.11 39 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 -0.11 40 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.11 41 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 -0.12 41 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 -0.11 43 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 30.94 +0.05 79 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.01 +0.12 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.94 +0.04 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.94 +0.05 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.01 +0.12 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.00 +0.11 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.01 +0.11 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.95 +0.05 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.00 +0.10 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.00 +0.11 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.00 +0.11 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.94 +0.06 48 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.00 +0.11 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.00 +0.11 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.95 +0.06 41 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.00 +0.10 40 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.01 +0.07 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.02 +0.12 36 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.02 +0.08 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.02 +0.12 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.00 -0.16 29 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 8.91 -0.39 27 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 7.39 -0.32 27 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 5.90 -0.61 26 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 4.83 -0.15 27 0 4,752 0
30DEC26 62.50 C 0.00 0.00 0.00 3.95 -0.04 28 0 8,026 0
30DEC26 65.00 C 3.10 3.10 3.08 3.26 -0.04 29 150 7,889 +150
30DEC26 67.50 C 0.00 0.00 0.00 2.69 -0.04 30 0 3,203 0
30DEC26 70.00 C 2.03 2.10 2.03 2.26 -0.04 30 7 4,076 +3
30DEC26 72.50 C 0.00 0.00 0.00 1.90 -0.03 31 0 3,553 0
30DEC26 75.00 C 0.00 0.00 0.00 1.60 -0.04 32 0 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 1.37 -0.03 33 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 1.17 -0.04 34 0 1,100 0
30DEC26 82.50 C 0.00 0.00 0.00 1.02 -0.03 34 0 280 0
30DEC26 85.00 C 0.72 0.72 0.72 0.89 -0.04 35 170 472 0
30DEC26 87.50 C 0.00 0.00 0.00 0.78 -0.03 36 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.70 -0.03 37 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.63 -0.03 38 0 512 0
30DEC26 95.00 C 0.42 0.42 0.42 0.55 -0.04 38 3 418 +3
30DEC26 97.50 C 0.00 0.00 0.00 0.51 -0.03 39 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 -0.03 40 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.43 -0.03 41 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 30.94 +0.05 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 30.01 +0.12 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 28.94 +0.04 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 27.94 +0.05 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.01 +0.12 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.00 +0.11 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.01 +0.11 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.95 +0.05 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.00 +0.10 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.00 +0.11 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.00 +0.11 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.94 +0.06 39 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 19.00 +0.11 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.00 +0.11 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.95 +0.06 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.00 +0.10 32 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.01 +0.07 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.02 -0.04 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.06 -0.13 27 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 12.48 +0.03 28 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.70 -0.01 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 9.96 -0.20 27 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 8.52 -0.17 28 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 7.07 -0.11 27 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 5.97 -0.11 27 0 10,763 0
30MAR27 62.50 C 5.07 5.08 5.03 5.04 -0.09 28 35 158 0
30MAR27 65.00 C 0.00 0.00 0.00 4.29 -0.10 28 0 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 3.68 -0.10 29 0 172 0
30MAR27 70.00 C 0.00 0.00 0.00 3.14 -0.10 30 0 1,444 0
30MAR27 72.50 C 2.50 2.50 2.50 2.71 -0.11 30 25 4,075 0
30MAR27 75.00 C 2.20 2.30 2.20 2.34 -0.10 31 6 1,581 -3
30MAR27 77.50 C 0.00 0.00 0.00 2.03 -0.11 31 0 3,103 0
30MAR27 80.00 C 1.61 1.61 1.61 1.77 -0.09 32 5 1,164 +5
30MAR27 82.50 C 0.00 0.00 0.00 1.56 -0.11 32 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.35 -0.12 33 0 216 0
30MAR27 87.50 C 1.02 1.02 1.02 1.21 -0.10 33 170 235 -170
30MAR27 90.00 C 0.00 0.00 0.00 1.08 -0.15 34 0 625 0
30MAR27 92.50 C 0.00 0.00 0.00 0.95 -0.15 35 0 86 0
30MAR27 95.00 C 0.00 0.00 0.00 0.87 -0.13 35 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.79 -0.13 36 0 258 0
TOTAL CALL 5,235 402,959 +686
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 203 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 180 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 168 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 158 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 +0.01 116 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 +0.02 95 0 2,972 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.03 72 0 6,664 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 +0.03 51 0 5,401 0
28MAY26 60.00 P 0.34 0.34 0.11 0.23 -0.09 27 724 10,178 -56
28MAY26 62.50 P 2.01 2.05 1.39 1.94 +0.12 34 246 9,493 -112
28MAY26 65.00 P 4.50 4.50 4.00 4.35 +0.09 0 79 3,502 -207
28MAY26 67.50 P 6.75 6.75 6.75 6.85 +0.20 0 15 761 -136
28MAY26 70.00 P 0.00 0.00 0.00 9.35 +0.20 0 0 57 -126
28MAY26 72.50 P 0.00 0.00 0.00 11.85 +0.20 0 0 173 -2
28MAY26 75.00 P 0.00 0.00 0.00 14.35 +0.20 0 0 210 0
28MAY26 77.50 P 0.00 0.00 0.00 16.85 +0.20 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 19.35 +0.20 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.85 +0.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.35 +0.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.85 +0.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.35 +0.20 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.85 +0.20 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.35 +0.20 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.85 +0.20 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.35 +0.20 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.85 +0.20 0 0 0 0
29MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.03 +0.02 100 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.05 +0.04 84 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.07 +0.06 65 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.12 +0.07 46 0 12 0
29MAY26 60.00 P 0.43 0.43 0.18 0.32 -0.04 27 172 311 +13
29MAY26 62.50 P 1.83 1.83 1.65 1.98 +0.04 31 88 199 +71
29MAY26 65.00 P 3.98 4.10 3.98 4.36 +0.10 37 32 136 -3
29MAY26 67.50 P 0.00 0.00 0.00 6.85 +0.20 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 9.35 +0.20 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 11.85 +0.20 0 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 14.35 +0.19 0 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 16.85 +0.19 0 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 19.35 +0.19 0 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 21.85 +0.19 0 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 24.35 +0.19 0 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 26.85 +0.19 0 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 29.35 +0.19 0 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 31.85 +0.19 0 0 0 0
05JUN26 42.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
05JUN26 43.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
05JUN26 44.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
05JUN26 45.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
05JUN26 46.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
05JUN26 47.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
05JUN26 48.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
05JUN26 49.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
05JUN26 50.00 P 0.00 0.00 0.00 0.03 - 47 0 0 -
05JUN26 52.50 P 0.00 0.00 0.00 0.05 - 37 0 0 -
05JUN26 55.00 P 0.00 0.00 0.00 0.10 - 28 0 0 -
05JUN26 57.50 P 0.33 0.40 0.31 0.51 - 26 49 49 -
05JUN26 60.00 P 1.29 1.44 1.29 1.69 - 23 109 109 -
05JUN26 62.50 P 3.67 3.72 3.21 3.77 - 0 253 253 -
05JUN26 65.00 P 0.00 0.00 0.00 6.31 - 28 0 0 -
05JUN26 67.50 P 0.00 0.00 0.00 8.80 - 33 0 0 -
05JUN26 70.00 P 0.00 0.00 0.00 11.29 - 0 0 0 -
05JUN26 72.50 P 0.00 0.00 0.00 13.41 - 0 0 0 -
05JUN26 75.00 P 0.00 0.00 0.00 16.03 - 0 0 0 -
05JUN26 77.50 P 0.00 0.00 0.00 18.47 - 0 0 0 -
05JUN26 80.00 P 0.00 0.00 0.00 20.97 - 0 0 0 -
05JUN26 82.50 P 0.00 0.00 0.00 23.59 - 0 0 0 -
05JUN26 85.00 P 0.00 0.00 0.00 26.03 - 0 0 0 -
05JUN26 87.50 P 0.00 0.00 0.00 28.40 - 0 0 0 -
05JUN26 90.00 P 0.00 0.00 0.00 31.03 - 0 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,970 0
29JUN26 45.00 P 0.01 0.01 0.01 0.02 +0.01 37 20 4,929 +20
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 24,189 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 3,072 0
29JUN26 49.00 P 0.05 0.05 0.05 0.09 +0.06 34 1 2,219 -1
29JUN26 50.00 P 0.07 0.07 0.07 0.12 +0.08 32 2 28,429 -2
29JUN26 52.50 P 0.15 0.15 0.14 0.28 +0.13 30 354 8,316 +172
29JUN26 55.00 P 0.45 0.45 0.32 0.60 +0.17 27 545 15,173 +545
29JUN26 57.50 P 0.91 1.00 0.85 1.20 +0.13 25 351 12,073 +153
29JUN26 60.00 P 2.40 2.40 1.94 2.28 +0.04 22 395 18,860 +283
29JUN26 62.50 P 4.20 4.20 3.67 4.11 +0.07 21 236 12,750 +17
29JUN26 65.00 P 5.79 6.20 5.79 6.31 +0.23 17 65 15,514 -7
29JUN26 67.50 P 8.75 8.75 8.75 8.80 +0.16 21 25 3,064 -25
29JUN26 70.00 P 0.00 0.00 0.00 11.29 +0.20 0 0 4,296 0
29JUN26 72.50 P 0.00 0.00 0.00 13.41 -0.04 0 0 1,372 0
29JUN26 75.00 P 0.00 0.00 0.00 16.03 +0.05 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 18.47 0.00 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 20.97 0.00 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.59 +0.15 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 26.03 +0.06 0 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 28.40 -0.09 0 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 31.03 +0.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.34 -0.12 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.84 -0.12 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.34 -0.12 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.84 -0.10 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 43.33 -0.13 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 +0.05 36 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.07 +0.06 35 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.09 +0.07 34 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.13 +0.10 34 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.17 +0.12 33 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.22 +0.14 32 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 0.29 +0.17 32 0 1,026 0
30JUL26 50.00 P 0.16 0.16 0.16 0.37 +0.19 31 10 1,179 0
30JUL26 52.50 P 0.36 0.36 0.36 0.67 +0.24 29 10 2,800 +10
30JUL26 55.00 P 0.00 0.00 0.00 1.16 +0.26 27 0 4,821 0
30JUL26 57.50 P 1.70 1.70 1.50 1.90 +0.20 26 32 6,782 +23
30JUL26 60.00 P 2.95 2.95 2.72 2.99 +0.09 24 221 5,724 -19
30JUL26 62.50 P 4.38 4.38 4.38 4.66 +0.14 24 30 644 0
30JUL26 65.00 P 6.50 6.56 6.50 6.62 +0.09 23 11 2,906 +11
30JUL26 67.50 P 0.00 0.00 0.00 9.04 +0.22 26 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 11.29 +0.12 0 0 1,337 0
30JUL26 72.50 P 0.00 0.00 0.00 13.41 -0.08 0 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 16.03 +0.05 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 18.50 +0.02 0 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 21.00 +0.03 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.59 +0.12 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 26.03 +0.06 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.48 -0.01 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.03 +0.06 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 33.49 +0.02 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.98 +0.02 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 +0.01 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 +0.06 33 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.13 +0.07 32 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.17 +0.08 32 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.23 +0.10 32 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.29 +0.11 31 0 306 0
28AUG26 48.00 P 0.00 0.00 0.00 0.37 +0.13 31 0 760 0
28AUG26 49.00 P 0.00 0.00 0.00 0.47 +0.15 30 0 762 0
28AUG26 50.00 P 0.00 0.00 0.00 0.59 +0.17 30 0 360 0
28AUG26 52.50 P 0.71 0.74 0.71 1.00 +0.19 29 566 1,726 +200
28AUG26 55.00 P 0.00 0.00 0.00 1.60 +0.17 27 0 6,742 0
28AUG26 57.50 P 2.11 2.25 2.11 2.44 +0.13 26 20 2,340 +14
28AUG26 60.00 P 3.39 3.54 3.39 3.57 +0.04 25 75 2,411 +6
28AUG26 62.50 P 0.00 0.00 0.00 5.16 +0.08 25 0 1,570 0
28AUG26 65.00 P 6.95 6.95 6.95 7.00 -0.01 24 6 2,151 +6
28AUG26 67.50 P 0.00 0.00 0.00 9.31 +0.15 27 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 11.29 -0.12 0 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 13.50 -0.08 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.03 +0.02 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.50 +0.02 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.00 +0.03 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 23.59 +0.12 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 26.03 +0.06 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 28.49 0.00 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.03 +0.06 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.50 +0.03 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.02 +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 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 1,345 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 1,065 0
29SEP26 45.00 P 0.29 0.29 0.29 0.17 +0.03 28 2 5,416 -2
29SEP26 46.00 P 0.33 0.33 0.33 0.23 +0.03 27 20 1,406 +20
29SEP26 47.00 P 0.39 0.39 0.39 0.29 +0.01 27 100 1,426 +100
29SEP26 48.00 P 0.50 0.50 0.50 0.37 -0.02 27 20 2,169 +20
29SEP26 49.00 P 0.66 0.66 0.60 0.50 -0.02 27 190 2,817 +190
29SEP26 50.00 P 0.78 0.78 0.78 0.65 -0.02 27 20 26,114 +20
29SEP26 52.50 P 1.22 1.30 1.22 1.23 0.00 27 100 8,434 +36
29SEP26 55.00 P 1.98 2.05 1.97 2.03 +0.02 28 75 16,815 +45
29SEP26 57.50 P 3.03 3.03 3.03 3.15 +0.06 28 10 10,961 -10
29SEP26 60.00 P 0.00 0.00 0.00 4.52 +0.08 29 0 12,216 0
29SEP26 62.50 P 0.00 0.00 0.00 6.19 +0.16 30 0 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 8.06 +0.08 31 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 9.93 +0.13 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.15 -0.07 32 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.38 -0.12 33 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.68 -0.10 33 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 19.03 -0.05 34 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.45 -0.08 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.83 -0.05 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.26 -0.01 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 28.69 -0.06 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.14 -0.05 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.59 -0.01 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.03 -0.02 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.49 -0.02 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.96 -0.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.42 -0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 -0.07 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 -0.08 24 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 -0.09 25 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.12 25 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.14 25 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.27 -0.16 25 0 727 0
30DEC26 45.00 P 0.75 0.75 0.75 0.37 -0.16 25 1 543 -1
30DEC26 46.00 P 0.83 0.83 0.83 0.48 -0.19 25 170 306 +90
30DEC26 47.00 P 0.00 0.00 0.00 0.64 -0.18 26 0 655 0
30DEC26 48.00 P 0.00 0.00 0.00 0.80 -0.21 26 0 5,825 0
30DEC26 49.00 P 1.29 1.29 1.28 1.02 -0.20 26 120 1,827 +20
30DEC26 50.00 P 1.57 1.57 1.57 1.25 -0.21 26 6 7,822 -3
30DEC26 52.50 P 2.21 2.22 2.20 2.01 -0.17 27 120 8,465 +120
30DEC26 55.00 P 0.00 0.00 0.00 3.00 -0.11 28 0 5,028 0
30DEC26 57.50 P 0.00 0.00 0.00 4.21 -0.03 28 0 5,234 0
30DEC26 60.00 P 5.56 5.56 5.56 5.64 +0.07 29 1 4,733 +1
30DEC26 62.50 P 7.03 7.23 7.03 7.26 +0.16 30 558 8,509 +322
30DEC26 65.00 P 8.76 9.05 8.76 9.05 +0.11 30 158 6,676 +68
30DEC26 67.50 P 0.00 0.00 0.00 10.91 +0.31 31 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.23 +0.23 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.07 -0.06 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.25 -0.07 33 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 19.51 -0.08 33 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.82 -0.08 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.15 -0.09 34 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.55 -0.06 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.95 -0.06 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.35 -0.07 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.76 -0.08 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.31 +0.04 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.67 -0.05 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.12 0.00 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.56 -0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 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 0.04 -0.01 25 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 -0.02 26 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.49 -0.02 26 0 71 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 -0.02 26 0 108 0
30MAR27 45.00 P 1.12 1.12 1.12 0.77 -0.02 26 2 295 +2
30MAR27 46.00 P 0.00 0.00 0.00 0.94 -0.01 27 0 104 0
30MAR27 47.00 P 0.00 0.00 0.00 1.15 -0.02 27 0 113 0
30MAR27 48.00 P 1.67 1.67 1.67 1.37 -0.01 27 6 352 +6
30MAR27 49.00 P 1.96 1.96 1.96 1.64 -0.01 27 2 2,353 +2
30MAR27 50.00 P 2.20 2.20 2.13 1.92 0.00 27 27 1,211 -23
30MAR27 52.50 P 0.00 0.00 0.00 2.78 +0.02 28 0 1,652 0
30MAR27 55.00 P 4.00 4.00 3.86 3.83 +0.04 28 3 3,707 0
30MAR27 57.50 P 0.00 0.00 0.00 5.03 +0.02 28 0 2,434 0
30MAR27 60.00 P 6.50 6.50 6.50 6.47 +0.07 29 25 12,057 +25
30MAR27 62.50 P 7.97 7.97 7.97 8.03 +0.08 29 30 1,363 +30
30MAR27 65.00 P 9.72 9.72 9.72 9.73 +0.01 30 10 380 0
30MAR27 67.50 P 0.00 0.00 0.00 11.54 -0.06 30 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.46 -0.10 30 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 15.68 +0.06 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.81 +0.06 32 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 19.59 -0.32 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.11 -0.06 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.40 -0.01 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.70 -0.04 33 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.22 +0.05 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.58 +0.04 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.99 +0.05 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.39 +0.04 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.81 +0.03 34 0 0 0
TOTAL PUT 6,518 508,296 +1,926
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$ 10.91
28MAY26 6.00 C 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.66 +0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.43 +0.09 351 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.18 +0.09 329 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.93 +0.09 307 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.68 +0.09 285 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.43 +0.09 264 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.19 +0.10 263 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.94 +0.10 243 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.69 +0.10 222 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.44 +0.10 202 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.18 +0.09 168 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.93 +0.10 150 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.68 +0.08 132 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.43 +0.10 114 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.19 +0.11 107 0 662 0
28MAY26 10.00 C 0.93 0.94 0.93 0.94 +0.09 88 20 2,512 0
28MAY26 10.50 C 0.19 0.43 0.19 0.44 +0.05 48 70 1,806 +7
28MAY26 11.00 C 0.04 0.10 0.04 0.11 +0.01 46 819 8,051 -405
28MAY26 11.50 C 0.02 0.02 0.02 0.01 -0.01 45 1 4,447 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,212 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,192 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 161 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 180 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 198 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 246 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.53 +0.08 158 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.44 +0.09 166 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.34 +0.09 162 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.22 +0.07 122 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.12 +0.07 118 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.02 +0.07 115 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.92 +0.07 111 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.67 +0.07 103 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.42 +0.07 93 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.17 +0.07 85 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.95 +0.09 121 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.67 +0.07 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.43 +0.08 90 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.18 +0.08 84 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.93 +0.07 78 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.70 +0.09 86 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.43 +0.06 66 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.19 0.00 69 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.95 +0.09 68 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.69 +0.08 58 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.45 +0.08 56 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.21 +0.09 54 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.98 +0.15 54 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.70 +0.09 40 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.45 +0.06 35 0 2,051 0
29JUN26 9.75 C 0.00 0.00 0.00 1.22 +0.06 35 0 3,416 0
29JUN26 10.00 C 1.00 1.00 1.00 0.99 +0.06 32 10 6,280 +10
29JUN26 10.50 C 0.62 0.62 0.62 0.63 +0.06 34 30 5,657 -30
29JUN26 11.00 C 0.25 0.36 0.25 0.35 +0.04 33 576 7,387 +525
29JUN26 11.50 C 0.17 0.20 0.17 0.17 +0.02 33 361 4,829 +358
29JUN26 12.00 C 0.10 0.10 0.10 0.08 +0.01 33 5 1,564 0
29JUN26 12.50 C 0.04 0.06 0.04 0.03 0.00 32 77 679 +73
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 2,407 0
29JUN26 13.50 C 0.02 0.02 0.02 0.01 0.00 37 20 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.70 +0.09 71 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.45 +0.08 66 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.20 +0.01 61 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.95 +0.09 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.69 +0.08 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.45 +0.08 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.21 +0.09 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.98 +0.12 44 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.70 +0.08 34 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.46 +0.07 32 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.25 +0.07 33 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.05 +0.07 32 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.72 +0.06 33 0 1,387 0
30JUL26 11.00 C 0.39 0.39 0.39 0.47 +0.04 33 50 1,823 +50
30JUL26 11.50 C 0.25 0.29 0.25 0.29 +0.03 32 19 826 +2
30JUL26 12.00 C 0.19 0.20 0.19 0.18 +0.02 33 100 2,291 +30
30JUL26 12.50 C 0.14 0.14 0.14 0.10 +0.01 32 30 480 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 1,165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 32 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1,123 0
30JUL26 14.50 C 0.04 0.04 0.04 0.01 0.00 33 20 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 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 45 0 0 0
30JUL26 17.00 C 0.01 0.01 0.01 0.01 0.00 48 150 241 +150
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.70 +0.09 61 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.45 +0.08 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.20 +0.01 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.95 +0.09 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.69 +0.08 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.45 +0.08 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.21 +0.09 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.98 +0.11 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.70 +0.06 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.46 +0.03 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.30 +0.06 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.12 +0.08 32 0 30 0
28AUG26 10.50 C 0.62 0.62 0.62 0.83 +0.07 33 30 190 +30
28AUG26 11.00 C 0.44 0.44 0.44 0.59 +0.04 33 30 458 +30
28AUG26 11.50 C 0.40 0.40 0.40 0.41 +0.04 33 30 163 0
28AUG26 12.00 C 0.29 0.29 0.29 0.27 +0.02 32 30 104 -19
28AUG26 12.50 C 0.17 0.20 0.17 0.18 +0.02 32 60 196 +60
28AUG26 13.00 C 0.13 0.13 0.13 0.12 +0.02 33 30 30 +30
28AUG26 13.50 C 0.12 0.12 0.12 0.07 0.00 32 57 89 +57
28AUG26 14.00 C 0.00 0.00 0.00 0.05 +0.01 33 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 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 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 6.34 +0.09 102 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.22 +0.07 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.12 +0.07 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.02 +0.07 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.92 +0.07 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.67 +0.07 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.42 +0.07 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.17 +0.07 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.96 +0.10 78 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.67 +0.07 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.43 +0.08 60 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.18 +0.08 56 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.93 +0.07 52 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.70 +0.09 54 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.45 +0.08 51 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.20 +0.01 47 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 2.95 +0.09 43 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 +0.09 40 0 1,118 0
29SEP26 8.50 C 0.00 0.00 0.00 2.45 +0.08 36 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.21 +0.09 34 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 +0.08 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.74 -0.03 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.54 +0.01 31 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 +0.01 32 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.22 +0.05 33 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 +0.05 33 0 4,794 0
29SEP26 11.00 C 0.52 0.62 0.52 0.73 +0.04 34 346 1,604 -245
29SEP26 11.50 C 0.38 0.49 0.38 0.55 +0.03 34 128 3,121 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 +0.03 34 0 592 0
29SEP26 12.50 C 0.26 0.26 0.26 0.30 +0.02 34 5 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 +0.02 34 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.01 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 35 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 5.92 +0.07 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.67 +0.07 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.42 +0.07 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.17 +0.07 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.96 +0.10 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.67 +0.07 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.43 +0.08 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.20 +0.09 48 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.94 +0.08 43 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.70 +0.09 42 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.45 +0.08 39 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.20 +0.01 36 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.95 +0.09 33 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.70 +0.09 30 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.45 +0.08 28 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.22 +0.07 27 0 328 0
30DEC26 9.00 C 1.72 1.72 1.72 2.04 +0.01 29 5 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 +0.01 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.71 +0.02 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 +0.02 30 0 489 0
30DEC26 10.00 C 1.09 1.09 1.09 1.42 +0.07 31 10 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 +0.06 31 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.94 +0.05 31 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.76 +0.05 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 +0.05 31 0 624 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.04 31 0 202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
30DEC26 15.00 C 0.17 0.17 0.17 0.14 +0.01 32 80 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.45 +0.10 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.20 +0.09 40 0 0 0
30MAR27 7.00 C 3.70 3.70 3.70 3.94 +0.08 36 2 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.70 +0.09 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.45 +0.08 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.20 +0.01 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.95 +0.08 27 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.71 +0.07 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.52 +0.06 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.35 +0.07 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 -0.01 28 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.02 +0.01 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.86 +0.01 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 +0.01 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.58 +0.06 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 +0.05 29 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.11 +0.04 29 0 1,786 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 +0.05 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 +0.03 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.04 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 +0.04 30 0 276 0
30MAR27 13.50 C 0.43 0.43 0.43 0.43 +0.03 30 20 378 +20
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 45 0
TOTAL CALL 3,221 200,580 +763
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 321 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 299 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 279 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 240 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 221 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 203 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 186 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3,046 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 2,570 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 69 30 2,309 +25
28MAY26 10.50 P 0.06 0.08 0.02 0.02 -0.02 43 158 2,531 -30
28MAY26 11.00 P 0.48 0.48 0.17 0.18 -0.07 40 92 1,351 -48
28MAY26 11.50 P 0.00 0.00 0.00 0.59 -0.09 0 0 5,556 0
28MAY26 12.00 P 0.00 0.00 0.00 1.09 -0.08 0 0 769 0
28MAY26 12.50 P 0.00 0.00 0.00 1.60 -0.07 100 0 273 -1
28MAY26 13.00 P 0.00 0.00 0.00 2.10 -0.07 122 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.10 -0.07 164 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.60 -0.07 183 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.10 -0.07 201 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.09 -0.08 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.60 -0.07 252 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.10 -0.07 267 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.60 -0.07 281 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.10 -0.07 295 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1,804 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 4,144 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 1,941 0
29JUN26 9.50 P 0.09 0.09 0.06 0.06 -0.01 32 601 3,123 +570
29JUN26 9.75 P 0.14 0.14 0.11 0.10 -0.01 32 322 2,952 -116
29JUN26 10.00 P 0.20 0.23 0.15 0.16 -0.01 32 100 2,571 +20
29JUN26 10.50 P 0.43 0.45 0.35 0.34 -0.02 32 30 2,381 -6
29JUN26 11.00 P 0.77 0.81 0.77 0.61 -0.05 31 61 3,147 0
29JUN26 11.50 P 1.19 1.19 1.12 0.97 -0.05 30 50 2,396 +20
29JUN26 12.00 P 0.00 0.00 0.00 1.40 -0.08 30 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.87 -0.07 31 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.35 -0.09 26 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.87 -0.04 54 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.37 -0.04 59 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.87 -0.03 64 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.37 -0.03 69 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.87 -0.03 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.31 -0.09 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.86 -0.04 77 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.31 -0.08 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 0.00 33 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 805 0
30JUL26 9.25 P 0.11 0.11 0.10 0.10 -0.01 32 60 391 +60
30JUL26 9.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 645 0
30JUL26 9.75 P 0.27 0.27 0.27 0.21 -0.01 32 2 594 -2
30JUL26 10.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 725 0
30JUL26 10.50 P 0.65 0.65 0.48 0.48 -0.03 31 28 755 +4
30JUL26 11.00 P 0.92 0.94 0.87 0.75 -0.04 31 90 939 +90
30JUL26 11.50 P 0.00 0.00 0.00 1.09 -0.06 31 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.50 -0.06 32 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 1.96 -0.03 35 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.41 -0.06 35 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.87 -0.08 33 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.35 -0.08 29 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.87 -0.05 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.37 -0.04 45 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.87 -0.03 49 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.37 -0.03 52 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.87 -0.03 56 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.32 -0.08 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.86 -0.04 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.31 -0.09 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
28AUG26 7.75 P 0.03 0.03 0.03 0.02 0.00 34 10 392 +10
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 32 0 90 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 159 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 33 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 0.00 32 0 291 0
28AUG26 9.25 P 0.19 0.19 0.19 0.16 -0.01 31 8 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 55 0
28AUG26 9.75 P 0.29 0.29 0.29 0.29 -0.02 31 30 482 0
28AUG26 10.00 P 0.50 0.50 0.50 0.37 -0.02 31 4 282 +4
28AUG26 10.50 P 0.60 0.60 0.60 0.58 -0.03 31 30 1,065 -30
28AUG26 11.00 P 0.99 0.99 0.86 0.85 -0.04 31 230 236 +227
28AUG26 11.50 P 0.00 0.00 0.00 1.18 -0.06 31 0 130 0
28AUG26 12.00 P 0.00 0.00 0.00 1.62 0.00 35 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.02 -0.04 34 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.46 -0.05 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.91 -0.06 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.41 -0.03 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.89 -0.04 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.38 -0.03 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.87 -0.04 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.37 -0.03 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.87 -0.03 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.37 -0.03 51 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.86 -0.04 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.36 -0.04 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 5,350 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 623 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 0.00 35 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 35 0 7,466 0
29SEP26 8.75 P 0.18 0.18 0.18 0.17 -0.01 35 1 4,822 0
29SEP26 9.00 P 0.22 0.22 0.22 0.22 -0.02 35 5 872 0
29SEP26 9.25 P 0.29 0.29 0.29 0.29 -0.01 35 4 553 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 -0.02 35 0 1,077 0
29SEP26 9.75 P 0.47 0.47 0.47 0.45 -0.02 35 148 2,283 +148
29SEP26 10.00 P 0.57 0.57 0.57 0.55 -0.02 35 2 1,948 +2
29SEP26 10.50 P 0.00 0.00 0.00 0.78 -0.03 35 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.06 -0.04 36 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.39 -0.04 36 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.75 -0.01 36 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 -0.07 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.59 -0.06 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 -0.08 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 -0.07 45 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.50 -0.07 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 -0.08 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.51 -0.08 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.02 -0.08 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.53 -0.08 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.05 -0.06 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.56 -0.04 70 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 0.00 33 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 32 0 152 0
30DEC26 8.00 P 0.17 0.17 0.17 0.14 0.00 33 5 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 0.00 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 0.00 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 0.00 32 0 1,352 0
30DEC26 9.00 P 0.35 0.35 0.35 0.34 -0.01 32 40 3,235 +26
30DEC26 9.25 P 0.00 0.00 0.00 0.42 -0.01 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.01 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 -0.01 32 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 -0.01 32 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 -0.01 33 0 157 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 -0.02 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.55 -0.02 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 -0.03 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.28 -0.04 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.69 -0.05 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.12 -0.05 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 -0.06 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 -0.07 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.53 -0.06 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 -0.07 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.52 -0.07 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.03 -0.07 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.54 -0.07 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.05 -0.07 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.56 -0.05 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 0.00 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 0.00 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 -0.01 31 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.01 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 109 0
30MAR27 9.25 P 0.60 0.60 0.60 0.52 -0.01 31 20 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 -0.01 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 -0.02 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 -0.02 31 0 3,073 0
30MAR27 10.50 P 1.19 1.19 1.19 1.06 -0.03 31 4 1,800 +4
30MAR27 11.00 P 0.00 0.00 0.00 1.34 -0.03 31 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 -0.03 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.00 -0.04 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.37 -0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.77 -0.05 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.19 -0.06 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 -0.06 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.09 -0.06 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.56 -0.06 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.04 -0.07 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.53 -0.08 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.03 -0.08 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.54 -0.08 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.05 -0.08 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.56 -0.05 49 0 0 0
TOTAL PUT 2,165 197,627 +977
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$ 65.20
28MAY26 30.00 C 0.00 0.00 0.00 35.20 +2.58 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 34.21 +2.58 343 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 33.20 +2.57 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 32.20 +2.57 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 31.21 +2.58 300 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 30.21 +2.58 287 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 29.21 +2.58 274 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 28.21 +2.58 261 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 27.21 +2.58 249 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 26.21 +2.58 237 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 25.21 +2.58 226 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 24.21 +2.58 214 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 23.22 +2.55 230 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.21 +2.58 192 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.21 +2.58 182 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.21 +2.51 172 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.21 +2.57 162 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.22 +2.58 175 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.22 +2.58 164 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.22 +2.58 154 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.21 +2.53 123 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.71 +2.58 101 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.21 +2.56 80 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.72 +2.43 73 0 260 0
28MAY26 60.00 C 5.80 6.00 5.80 5.29 +1.98 71 14 1,320 0
28MAY26 62.50 C 4.40 4.40 3.10 3.18 +1.47 76 164 1,904 -121
28MAY26 65.00 C 2.04 2.70 1.47 1.47 +0.74 70 263 2,046 -54
28MAY26 67.50 C 1.00 1.35 0.71 0.57 +0.32 73 279 1,528 +10
28MAY26 70.00 C 0.51 0.51 0.25 0.16 +0.09 72 162 1,500 -57
28MAY26 72.50 C 0.15 0.21 0.13 0.04 +0.02 74 110 1,169 +35
28MAY26 75.00 C 0.08 0.11 0.06 0.01 0.00 77 73 1,159 -50
28MAY26 77.50 C 0.07 0.07 0.03 0.01 0.00 93 57 638 +57
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 173 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 185 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 196 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 207 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 218 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 35.29 +2.60 97 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.30 +2.49 97 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.30 +2.61 92 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.31 +2.61 91 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.28 +2.58 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.27 +2.56 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.34 +2.62 86 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.27 +2.53 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.30 +2.55 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.37 +2.51 79 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.34 +2.37 70 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.35 +2.43 69 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 23.34 +2.40 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.41 +2.54 69 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 21.43 +2.53 68 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.46 +2.51 67 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 19.50 +2.50 66 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 18.53 +2.47 64 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 17.58 +2.44 63 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 16.63 +2.40 62 0 15 0
29JUN26 50.00 C 15.91 15.91 15.91 15.70 +2.36 61 35 290 +35
29JUN26 52.50 C 0.00 0.00 0.00 13.44 +2.32 60 0 60 0
29JUN26 55.00 C 11.53 11.53 11.53 11.27 +2.09 58 35 97 +17
29JUN26 57.50 C 10.77 10.77 9.55 9.34 +1.90 58 75 152 +43
29JUN26 60.00 C 7.50 7.77 7.50 7.60 +1.62 58 41 2,249 0
29JUN26 62.50 C 7.30 7.30 6.21 6.11 +1.45 58 259 1,160 +31
29JUN26 65.00 C 5.60 5.60 4.82 4.79 +1.18 58 36 1,149 +30
29JUN26 67.50 C 3.95 4.69 3.90 3.69 +0.92 58 201 4,260 +20
29JUN26 70.00 C 3.20 3.50 2.87 2.90 +0.84 59 43 1,265 +6
29JUN26 72.50 C 2.70 2.72 2.21 2.17 +0.66 59 114 1,078 -12
29JUN26 75.00 C 2.12 2.12 1.70 1.61 +0.52 59 157 7,220 +72
29JUN26 77.50 C 1.78 1.78 1.33 1.17 +0.39 58 88 1,029 -16
29JUN26 80.00 C 1.45 1.45 1.05 0.84 +0.29 58 68 8,282 +15
29JUN26 82.50 C 0.92 1.00 0.82 0.60 +0.22 58 176 979 +53
29JUN26 85.00 C 0.75 0.75 0.64 0.42 +0.16 58 197 1,446 +35
29JUN26 87.50 C 0.00 0.00 0.00 0.29 +0.11 58 0 362 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 +0.08 58 0 2,440 0
29JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.06 58 0 490 0
29JUN26 95.00 C 0.32 0.32 0.32 0.09 +0.03 58 100 458 +100
29JUN26 97.50 C 0.00 0.00 0.00 0.06 +0.02 58 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 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 80 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 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 85 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 35.59 +2.77 101 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 34.63 +2.79 100 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 33.69 +2.82 99 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 32.41 +2.52 71 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 31.56 +2.64 83 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 30.73 +2.78 89 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 29.72 +2.74 85 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 28.87 +2.86 88 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 28.02 +2.80 90 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 26.80 +2.71 78 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 25.97 +2.66 81 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 25.01 +2.64 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 23.70 +2.28 64 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.75 +2.32 63 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.13 +2.71 72 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.07 +2.55 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.22 +2.43 67 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.31 +2.39 66 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.37 +2.30 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.32 +2.08 60 0 0 0
30JUL26 50.00 C 17.61 17.79 17.61 16.46 +2.11 59 415 266 -134
30JUL26 52.50 C 0.00 0.00 0.00 14.74 +2.41 63 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 12.82 +2.34 62 0 321 0
30JUL26 57.50 C 9.68 9.68 9.68 11.02 +2.11 60 1 539 -1
30JUL26 60.00 C 10.07 10.07 10.07 9.22 +1.62 58 10 664 0
30JUL26 62.50 C 8.19 8.60 7.73 7.83 +1.46 58 206 1,552 +47
30JUL26 65.00 C 7.28 7.42 6.38 6.61 +1.24 58 313 1,331 +61
30JUL26 67.50 C 5.80 6.23 5.74 5.56 +1.15 58 34 1,275 +30
30JUL26 70.00 C 5.20 5.20 5.20 4.67 +1.05 58 10 1,850 +10
30JUL26 72.50 C 4.02 4.02 4.02 3.90 +0.96 59 6 175 0
30JUL26 75.00 C 3.38 3.38 3.36 3.20 +0.83 59 30 454 -30
30JUL26 77.50 C 2.80 3.15 2.80 2.62 +0.71 59 14 306 +5
30JUL26 80.00 C 0.00 0.00 0.00 2.13 +0.60 58 0 235 0
30JUL26 82.50 C 0.00 0.00 0.00 1.72 +0.51 58 0 58 0
30JUL26 85.00 C 1.82 1.82 1.71 1.38 +0.42 58 23 243 +23
30JUL26 87.50 C 1.69 1.69 1.69 1.11 +0.35 58 1 19 +1
30JUL26 90.00 C 0.00 0.00 0.00 0.89 +0.29 58 0 191 0
30JUL26 92.50 C 0.00 0.00 0.00 0.71 +0.26 58 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.54 +0.18 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 35.84 +2.81 94 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 34.85 +2.78 90 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 33.88 +2.77 88 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 32.93 +2.78 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 32.12 +2.93 89 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 31.02 +2.79 82 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 30.09 +2.81 81 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 29.15 +2.81 80 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 28.19 +2.78 77 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 27.22 +2.72 75 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 25.97 +2.22 65 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 25.41 +2.56 73 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 24.55 +2.75 73 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 23.53 +2.60 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 22.66 +2.59 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 21.49 +2.27 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 20.99 +2.44 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.18 +2.59 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.30 +2.51 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.48 +2.46 65 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.74 +2.33 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.90 +2.43 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.13 +2.31 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.39 +2.10 62 0 23 0
28AUG26 60.00 C 0.00 0.00 0.00 10.88 +1.81 61 0 376 0
28AUG26 62.50 C 0.00 0.00 0.00 9.35 +1.49 59 0 857 0
28AUG26 65.00 C 0.00 0.00 0.00 8.24 +1.45 60 0 165 0
28AUG26 67.50 C 0.00 0.00 0.00 7.11 +1.21 59 0 186 0
28AUG26 70.00 C 6.83 6.83 6.82 6.20 +1.08 60 115 120 +115
28AUG26 72.50 C 0.00 0.00 0.00 5.40 +1.02 60 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 4.73 +0.99 61 0 51 0
28AUG26 77.50 C 0.00 0.00 0.00 4.07 +0.89 61 0 125 0
28AUG26 80.00 C 3.76 3.76 3.76 3.49 +0.79 60 5 40 +5
28AUG26 82.50 C 0.00 0.00 0.00 2.99 +0.71 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 2.55 +0.62 60 0 28 0
28AUG26 87.50 C 0.00 0.00 0.00 2.18 +0.55 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.85 +0.48 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.57 +0.45 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.30 +0.36 60 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 36.59 +3.35 101 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 35.08 +2.79 84 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.22 +2.88 84 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.93 +2.53 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.35 +2.88 81 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 31.41 +2.87 79 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 30.10 +2.48 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 29.57 +2.86 76 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 28.64 +2.83 75 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 27.40 +2.48 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 26.91 +2.85 73 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.02 +2.82 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.10 +2.75 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.25 +2.74 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.29 +2.60 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.46 +2.57 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.64 +2.54 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.89 +2.56 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.09 +2.52 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.32 +2.48 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.56 +2.44 64 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 16.70 +2.28 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 15.07 +2.23 62 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 13.51 +2.10 61 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 12.08 +1.83 61 0 217 0
29SEP26 62.50 C 11.43 11.50 11.43 10.61 +1.55 59 200 3,628 +200
29SEP26 65.00 C 10.21 10.21 10.21 9.31 +1.18 58 100 1,553 +47
29SEP26 67.50 C 0.00 0.00 0.00 8.28 +1.09 59 0 1,075 0
29SEP26 70.00 C 8.02 8.02 7.80 7.44 +1.12 59 6 3,609 +5
29SEP26 72.50 C 7.00 7.00 7.00 6.62 +1.07 60 10 3,379 +10
29SEP26 75.00 C 6.23 6.23 6.00 5.86 +0.99 60 20 4,308 +20
29SEP26 77.50 C 0.00 0.00 0.00 5.16 +0.90 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 4.54 +0.81 59 0 4,848 0
29SEP26 82.50 C 0.00 0.00 0.00 3.98 +0.73 59 0 1,039 0
29SEP26 85.00 C 4.25 4.25 4.25 3.49 +0.65 59 1 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 3.06 +0.59 59 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.68 +0.53 59 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.34 +0.47 59 0 257 0
29SEP26 95.00 C 0.00 0.00 0.00 2.05 +0.42 59 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.79 +0.42 59 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.56 +0.37 59 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.32 +0.28 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.15 +0.25 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.03 +0.25 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.90 +0.22 59 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.78 +0.19 59 0 301 0
29SEP26 115.00 C 1.21 1.21 1.21 0.66 +0.13 58 2 155 +2
29SEP26 117.50 C 0.00 0.00 0.00 0.60 +0.16 59 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 0.52 +0.14 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.45 +0.12 59 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.39 +0.10 59 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.34 +0.09 59 0 33 0
29SEP26 130.00 C 0.74 0.74 0.74 0.30 +0.08 59 30 1,447 +30
30DEC26 30.00 C 0.00 0.00 0.00 36.59 +2.62 74 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 35.58 +2.49 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 34.69 +2.46 70 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 33.80 +2.49 69 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 32.86 +2.37 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 32.05 +2.42 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 31.12 +2.37 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 30.72 +2.80 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 29.83 +2.73 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.02 +2.74 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.19 +2.65 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 27.37 +2.65 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 26.58 +2.62 66 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.45 +2.24 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.03 +2.52 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.28 +2.53 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.54 +2.50 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.83 +2.48 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.13 +2.45 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.44 +2.42 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.77 +2.39 63 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 19.08 +2.18 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.60 +2.15 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.25 +2.11 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.95 +1.90 61 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 13.40 +1.48 59 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 12.31 +1.43 59 0 770 0
30DEC26 67.50 C 0.00 0.00 0.00 11.33 +1.40 59 0 2,700 0
30DEC26 70.00 C 10.50 11.00 10.50 10.42 +1.36 59 60 2,366 +30
30DEC26 72.50 C 0.00 0.00 0.00 9.59 +1.34 59 0 474 0
30DEC26 75.00 C 0.00 0.00 0.00 8.91 +1.39 60 0 483 0
30DEC26 77.50 C 0.00 0.00 0.00 8.20 +1.35 60 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 7.51 +1.28 60 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 6.88 +1.21 60 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 6.30 +1.14 60 0 38 0
30DEC26 87.50 C 0.00 0.00 0.00 5.77 +1.07 60 0 14 0
30DEC26 90.00 C 5.80 5.80 5.80 5.28 +1.00 59 7 80 -6
30DEC26 92.50 C 0.00 0.00 0.00 4.83 +1.05 59 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 4.43 +0.99 59 0 151 0
30DEC26 97.50 C 4.35 4.35 4.35 4.05 +0.92 59 118 148 +118
30DEC26 100.00 C 0.00 0.00 0.00 3.71 +0.86 59 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 3.40 +0.81 59 0 65 0
30DEC26 105.00 C 0.00 0.00 0.00 3.11 +0.75 59 0 16 0
30DEC26 107.50 C 4.00 4.00 4.00 2.85 +0.70 59 25 86 +25
30MAR27 30.00 C 0.00 0.00 0.00 37.16 +2.42 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 36.30 +2.40 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 35.45 +2.40 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 34.61 +2.37 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 33.80 +2.37 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 32.96 +2.34 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 32.16 +2.33 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 31.37 +2.32 64 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 30.59 +2.30 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 29.81 +2.27 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.05 +2.25 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.32 +2.25 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.90 +2.54 64 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.18 +2.51 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.48 +2.48 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.79 +2.46 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.10 +2.42 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.43 +2.39 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.81 +2.37 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.18 +2.35 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.56 +2.35 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.04 +2.25 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.65 +2.18 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.32 +2.06 60 0 3 0
30MAR27 60.00 C 17.23 17.23 17.23 17.11 +1.99 60 20 20 -5
30MAR27 62.50 C 0.00 0.00 0.00 15.98 +1.91 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.46 +1.37 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.74 +1.53 59 0 15 0
30MAR27 70.00 C 12.98 12.98 12.74 12.97 +1.58 60 16 277 0
30MAR27 72.50 C 12.15 12.15 12.15 12.14 +1.51 60 3 90 +3
30MAR27 75.00 C 0.00 0.00 0.00 11.32 +1.40 60 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 10.51 +1.28 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 9.86 +1.28 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 9.19 +1.21 59 0 44 0
30MAR27 85.00 C 8.85 8.85 8.85 8.58 +1.15 59 1 159 +1
30MAR27 87.50 C 0.00 0.00 0.00 8.01 +1.10 59 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 7.47 +1.04 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.98 +1.00 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 6.51 +0.94 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 6.08 +0.89 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.68 +0.85 59 0 40 0
30MAR27 102.50 C 6.19 6.19 5.70 5.31 +0.81 59 4 14 +1
TOTAL CALL 4,553 115,421 +862
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 181 0 256 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 170 0 501 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 398 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 449 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,281 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2,751 0
28MAY26 55.00 P 0.04 0.04 0.04 0.01 -0.02 94 4 1,595 -4
28MAY26 57.50 P 0.06 0.06 0.06 0.01 -0.16 72 34 2,746 +34
28MAY26 60.00 P 0.21 0.21 0.11 0.09 -0.52 72 145 1,901 +64
28MAY26 62.50 P 0.43 0.60 0.35 0.42 -1.07 72 466 5,305 -37
28MAY26 65.00 P 1.25 1.68 0.90 1.30 -1.82 72 247 1,527 +24
28MAY26 67.50 P 2.06 2.85 2.06 2.93 -2.22 77 385 573 +101
28MAY26 70.00 P 4.70 4.89 4.24 5.03 -2.42 81 179 698 -89
28MAY26 72.50 P 0.00 0.00 0.00 7.32 -2.58 69 0 119 0
28MAY26 75.00 P 0.00 0.00 0.00 9.80 -2.60 0 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 12.35 -2.55 118 0 45 0
28MAY26 80.00 P 0.00 0.00 0.00 14.85 -2.55 136 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 17.31 -2.59 128 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 19.80 -2.60 0 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 22.40 -2.50 203 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.90 -2.50 219 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.30 -2.60 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.80 -2.60 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 32.30 -2.60 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.80 -2.60 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 37.30 -2.60 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.04 59 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.06 59 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.08 58 0 265 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 -0.10 59 0 145 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 -0.14 58 0 979 0
29JUN26 49.00 P 0.41 0.41 0.41 0.22 -0.18 58 1 770 -1
29JUN26 50.00 P 0.46 0.51 0.46 0.30 -0.22 58 145 2,819 +90
29JUN26 52.50 P 0.90 0.90 0.62 0.56 -0.35 58 184 1,054 +68
29JUN26 55.00 P 0.98 1.20 0.98 0.96 -0.52 58 106 1,261 +28
29JUN26 57.50 P 1.42 1.66 1.42 1.55 -0.61 59 170 2,063 +83
29JUN26 60.00 P 2.12 2.36 2.12 2.28 -0.80 58 129 9,256 -42
29JUN26 62.50 P 3.38 3.52 3.32 3.25 -1.05 58 59 6,478 -5
29JUN26 65.00 P 4.40 4.43 4.21 4.43 -1.32 58 38 6,397 +28
29JUN26 67.50 P 5.24 5.79 5.22 5.89 -1.64 58 270 3,192 +170
29JUN26 70.00 P 7.40 7.45 7.09 7.57 -1.94 59 81 2,690 +51
29JUN26 72.50 P 0.00 0.00 0.00 9.25 -1.95 58 0 3,345 0
29JUN26 75.00 P 11.24 11.24 11.24 11.20 -2.25 58 2 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 13.43 -2.23 60 0 1,367 0
29JUN26 80.00 P 15.00 15.00 15.00 15.71 -1.79 63 1 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.86 -2.42 61 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 20.12 -2.53 59 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 22.54 -2.51 61 0 111 0
29JUN26 90.00 P 24.93 24.93 24.93 25.03 -2.39 65 35 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 27.38 -2.55 61 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 29.93 -2.47 69 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 32.30 -2.60 0 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 34.86 -2.54 71 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.30 -2.60 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.80 -2.60 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.30 -2.60 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.80 -2.60 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.30 -2.60 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.80 -2.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.30 -2.60 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.80 -2.60 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 57.30 -2.60 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.80 -2.60 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.35 -2.55 102 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.80 -2.60 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.30 -2.60 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.80 -2.60 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.30 -2.60 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.80 -2.60 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.30 -2.60 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.80 -2.60 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.30 -2.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.80 -2.60 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.30 -2.60 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.80 -2.60 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.30 -2.60 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.80 -2.60 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.30 -2.60 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.80 -2.60 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.30 -2.60 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.80 -2.60 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 -0.04 58 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.11 -0.05 58 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.14 -0.07 58 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.18 -0.08 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.24 -0.10 58 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.29 -0.13 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.37 -0.15 58 0 116 0
30JUL26 46.00 P 0.60 0.60 0.60 0.46 -0.18 58 15 70 +14
30JUL26 47.00 P 0.00 0.00 0.00 0.57 -0.20 58 0 212 0
30JUL26 48.00 P 0.80 0.80 0.80 0.69 -0.25 58 15 528 0
30JUL26 49.00 P 0.92 0.92 0.92 0.83 -0.27 58 14 314 0
30JUL26 50.00 P 0.00 0.00 0.00 0.99 -0.33 58 0 1,409 0
30JUL26 52.50 P 1.40 1.56 1.40 1.48 -0.45 58 310 955 +303
30JUL26 55.00 P 2.02 2.13 1.94 2.12 -0.55 58 47 2,584 0
30JUL26 57.50 P 2.81 2.81 2.74 2.81 -0.73 57 30 868 +30
30JUL26 60.00 P 4.25 4.25 3.60 3.75 -0.95 57 27 598 -25
30JUL26 62.50 P 4.42 4.42 4.42 4.83 -1.02 57 109 1,849 0
30JUL26 65.00 P 5.66 5.66 5.66 6.10 -1.19 58 59 664 +59
30JUL26 67.50 P 6.85 6.85 6.85 7.54 -1.35 58 100 171 0
30JUL26 70.00 P 8.55 8.55 8.55 9.15 -1.55 58 100 169 0
30JUL26 72.50 P 0.00 0.00 0.00 10.71 -1.88 57 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 12.66 -1.92 58 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 14.63 -2.02 58 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 16.44 -2.35 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.62 -2.38 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.88 -2.30 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.24 -2.24 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.24 -2.48 55 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 27.70 -2.38 57 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 30.10 -2.36 58 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 -0.03 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.11 -0.03 60 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.14 -0.04 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.18 -0.06 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.22 -0.08 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.28 -0.09 60 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.34 -0.12 60 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.43 -0.12 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.52 -0.15 60 0 102 0
28AUG26 43.00 P 0.00 0.00 0.00 0.62 -0.15 60 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.74 -0.20 60 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 0.87 -0.24 60 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 1.03 -0.25 60 0 7 0
28AUG26 47.00 P 0.00 0.00 0.00 1.20 -0.29 60 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 1.37 -0.35 60 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 1.59 -0.36 60 0 32 0
28AUG26 50.00 P 0.00 0.00 0.00 1.82 -0.41 60 0 196 0
28AUG26 52.50 P 2.39 2.44 2.39 2.48 -0.50 60 122 120 +118
28AUG26 55.00 P 0.00 0.00 0.00 3.07 -0.75 59 0 58 0
28AUG26 57.50 P 0.00 0.00 0.00 4.06 -0.73 60 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 5.06 -0.75 59 0 175 0
28AUG26 62.50 P 0.00 0.00 0.00 6.21 -0.98 59 0 1,366 0
28AUG26 65.00 P 0.00 0.00 0.00 7.51 -1.11 59 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 8.94 -1.29 59 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.52 -1.38 59 0 80 0
28AUG26 72.50 P 0.00 0.00 0.00 12.21 -1.62 59 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.82 -1.91 58 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.77 -1.95 59 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.74 -2.03 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.56 -2.33 58 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.52 -2.46 56 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.92 -2.34 59 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.05 -2.31 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.38 -2.26 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.68 -2.27 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.04 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.04 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.05 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 -0.07 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 -0.09 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.08 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 -0.11 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.42 -0.12 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.51 -0.14 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.60 -0.17 59 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.72 -0.20 59 0 0 0
29SEP26 42.00 P 1.05 1.05 1.05 0.85 -0.24 59 5 5 +5
29SEP26 43.00 P 0.00 0.00 0.00 0.98 -0.28 59 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.15 -0.29 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.32 -0.34 59 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.50 -0.39 59 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 1.72 -0.40 59 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 1.95 -0.45 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.19 -0.49 59 0 486 0
29SEP26 50.00 P 2.50 2.50 2.50 2.46 -0.39 59 1 1,083 0
29SEP26 52.50 P 0.00 0.00 0.00 3.16 -0.62 59 0 748 0
29SEP26 55.00 P 4.02 4.02 4.02 4.02 -0.65 59 45 2,002 0
29SEP26 57.50 P 0.00 0.00 0.00 4.97 -0.74 59 0 1,868 0
29SEP26 60.00 P 5.92 5.99 5.92 5.97 -0.95 58 32 10,643 -30
29SEP26 62.50 P 6.94 7.18 6.94 7.14 -1.10 58 110 3,356 +100
29SEP26 65.00 P 0.00 0.00 0.00 8.54 -1.09 58 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 9.99 -1.21 58 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 11.55 -1.35 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 13.34 -1.35 59 0 2,765 0
29SEP26 75.00 P 15.55 15.55 15.55 15.12 -1.66 60 1 1,188 -1
29SEP26 77.50 P 0.00 0.00 0.00 16.78 -1.83 59 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 18.70 -1.91 59 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 20.67 -2.00 59 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 22.35 -2.44 57 0 1,314 0
29SEP26 87.50 P 0.00 0.00 0.00 24.43 -2.50 56 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 26.68 -2.45 57 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.84 -2.51 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 31.09 -2.52 57 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 33.68 -2.17 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.70 -2.43 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 38.34 -2.21 62 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 40.35 -2.55 58 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 42.72 -2.55 57 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 45.07 -2.59 56 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 47.30 -2.78 0 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 49.85 -2.68 53 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 52.44 -2.54 58 0 46 0
29SEP26 120.00 P 55.05 55.05 55.05 55.04 -2.40 63 15 97 +15
29SEP26 122.50 P 0.00 0.00 0.00 57.35 -2.57 58 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 59.95 -2.45 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.35 -2.55 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.80 -2.60 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 -0.03 59 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.04 59 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 -0.04 59 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.59 -0.05 59 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.67 -0.11 59 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.81 -0.10 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.95 -0.10 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.09 -0.12 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.24 -0.15 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.43 -0.15 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.61 -0.16 59 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.80 -0.21 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.03 -0.22 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.27 -0.23 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.52 -0.24 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.76 -0.31 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.06 -0.32 59 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 3.37 -0.32 59 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 3.69 -0.33 59 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 3.99 -0.42 59 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.30 -0.29 59 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 5.23 -0.55 59 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.10 -0.74 58 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 7.23 -0.77 58 0 150 0
30DEC26 60.00 P 8.37 8.37 8.37 8.39 -0.88 58 2 735 0
30DEC26 62.50 P 0.00 0.00 0.00 9.69 -0.55 58 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 11.12 -1.01 58 0 1,683 0
30DEC26 67.50 P 0.00 0.00 0.00 12.60 -1.04 58 0 3,048 0
30DEC26 70.00 P 13.80 13.80 13.80 14.09 -1.21 58 30 2,427 -30
30DEC26 72.50 P 0.00 0.00 0.00 15.77 -1.27 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.58 -1.37 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 19.17 -1.66 58 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 21.07 -1.69 59 0 101 0
30DEC26 82.50 P 22.48 22.86 22.48 22.88 -1.84 58 4 54 -1
30DEC26 85.00 P 0.00 0.00 0.00 24.86 -1.88 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 26.82 -1.98 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.88 -2.00 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 31.00 -2.01 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.05 -2.11 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.14 -2.21 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.33 -2.30 59 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 39.52 -2.26 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.75 -2.29 59 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 43.99 -2.32 58 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.73 -0.10 59 0 29 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 -0.13 59 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 -0.13 59 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.14 -0.13 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.28 -0.19 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.47 -0.19 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.67 -0.19 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 -0.22 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.06 -0.27 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.31 -0.28 59 0 0 0
30MAR27 40.00 P 2.80 2.80 2.80 2.57 -0.27 59 50 152 +50
30MAR27 41.00 P 0.00 0.00 0.00 2.82 -0.30 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.08 -0.36 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.38 -0.38 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.70 -0.39 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.03 -0.38 59 0 18 0
30MAR27 46.00 P 4.40 4.40 4.38 4.32 -0.47 59 12 178 -10
30MAR27 47.00 P 0.00 0.00 0.00 4.66 -0.50 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.99 -0.53 59 0 52 0
30MAR27 49.00 P 5.29 5.29 5.29 5.33 -0.37 58 10 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.56 -0.50 57 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 6.47 -0.84 57 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 7.62 -0.79 57 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 8.81 -0.81 57 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 10.37 -0.42 59 0 75 0
30MAR27 62.50 P 0.00 0.00 0.00 11.35 -0.77 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 12.93 -0.91 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 14.37 -1.05 57 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 15.96 -1.17 58 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 17.59 -1.27 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.28 -1.36 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.99 -1.44 58 0 1 0
30MAR27 80.00 P 22.44 22.68 22.44 22.88 -1.49 58 4 31 +4
30MAR27 82.50 P 0.00 0.00 0.00 24.83 -1.48 59 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 26.52 -1.76 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.55 -1.73 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 30.52 -1.80 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.49 -1.89 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.61 -1.88 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.67 -1.93 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.98 -1.77 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 40.93 -2.01 58 0 0 0
TOTAL PUT 3,950 166,497 +1,164
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$ 9.18
28MAY26 7.00 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.44 0.00 121 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
28MAY26 8.75 C 0.25 0.25 0.25 0.46 -0.02 60 15 15 +15
28MAY26 9.00 C 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
28MAY26 9.25 C 0.16 0.16 0.16 0.11 -0.06 52 15 94 +15
28MAY26 9.50 C 0.05 0.05 0.05 0.04 -0.04 53 7 67 +7
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.03 52 0 60 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 659 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 152 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 176 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 198 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 218 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 238 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 257 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 274 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 291 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 308 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 417 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 4.39 -0.01 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.93 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.70 -0.01 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.20 +0.01 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.97 +0.02 46 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.73 -0.02 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.51 -0.01 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.29 -0.02 44 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 -0.03 43 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.75 -0.02 45 0 0 0
29JUN26 9.00 C 0.58 0.58 0.58 0.60 -0.01 44 15 15 +15
29JUN26 9.25 C 0.47 0.47 0.47 0.47 -0.02 44 5 23 +5
29JUN26 9.50 C 0.26 0.36 0.25 0.37 -0.01 44 34 59 +31
29JUN26 9.75 C 0.30 0.30 0.28 0.28 -0.02 44 35 218 +35
29JUN26 10.00 C 0.15 0.15 0.15 0.21 -0.01 44 15 751 +15
29JUN26 10.50 C 0.14 0.14 0.12 0.12 -0.01 44 20 297 +20
29JUN26 11.00 C 0.09 0.09 0.07 0.06 -0.01 44 9 521 +9
29JUN26 11.50 C 0.04 0.04 0.04 0.03 -0.01 44 2 218 -2
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 18 0
30JUL26 7.00 C 0.00 0.00 0.00 2.25 -0.01 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.04 0.00 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.81 -0.02 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.63 -0.02 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.46 0.00 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.27 -0.01 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.07 -0.05 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.95 0.00 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.58 -0.01 45 0 30 0
30JUL26 9.75 C 0.37 0.37 0.37 0.49 -0.01 45 15 105 +15
30JUL26 10.00 C 0.31 0.31 0.31 0.41 -0.02 45 15 75 +15
30JUL26 10.50 C 0.22 0.22 0.22 0.28 -0.01 45 15 146 +15
30JUL26 11.00 C 0.21 0.21 0.21 0.19 -0.02 45 30 60 +28
30JUL26 11.50 C 0.13 0.15 0.13 0.13 -0.01 46 103 107 +32
30JUL26 12.00 C 0.11 0.11 0.11 0.08 -0.01 45 18 73 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.37 +0.02 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.16 +0.02 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.96 +0.01 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.78 +0.01 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.59 0.00 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.43 +0.01 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
28AUG26 8.75 C 0.94 0.96 0.94 1.12 -0.01 47 30 30 +30
28AUG26 9.00 C 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
28AUG26 9.25 C 0.87 0.87 0.87 0.86 -0.01 46 14 14 +14
28AUG26 9.50 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.66 -0.01 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.58 -0.01 47 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.44 -0.01 47 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 0.00 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.46 +0.03 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.24 0.00 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 0.00 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 -0.01 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.54 0.00 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.39 -0.01 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 -0.02 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 -0.01 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 -0.01 46 0 0 0
29SEP26 10.00 C 0.74 0.74 0.74 0.73 0.00 47 60 60 +60
29SEP26 10.50 C 0.00 0.00 0.00 0.58 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.01 47 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 57 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 0.00 47 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 47 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 48 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.04 0.04 0.04 0.01 0.00 50 1 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 2.68 0.00 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.50 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 0.00 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 0.00 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.02 0.00 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.87 -0.01 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.74 0.00 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.49 -0.01 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 0.00 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.28 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 0.00 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 +0.01 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 0.00 48 0 3 0
30DEC26 11.00 C 0.75 0.75 0.75 0.81 +0.01 48 1 17 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.69 0.00 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.58 -0.01 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.01 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 0.00 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 0.00 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 0.00 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 48 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 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 2.89 +0.01 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.72 0.00 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.56 0.00 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.41 0.00 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.28 +0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 0.00 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.01 0.00 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.78 0.00 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.68 +0.01 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 0.00 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 +0.02 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.39 +0.01 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.23 0.00 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.10 +0.01 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 +0.01 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.85 -0.01 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 0.00 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 20 0
TOTAL CALL 474 14,135 +390
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.03 54 0 38 0
28MAY26 9.00 P 0.09 0.09 0.09 0.07 -0.05 53 15 88 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.18 -0.05 52 0 161 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 -0.03 59 0 744 0
28MAY26 9.75 P 0.00 0.00 0.00 0.60 +0.01 70 0 98 0
28MAY26 10.00 P 0.84 0.84 0.84 0.85 +0.03 90 6 76 -6
28MAY26 10.50 P 1.35 1.35 1.35 1.36 +0.05 135 82 56 -89
28MAY26 11.00 P 0.00 0.00 0.00 1.82 -0.01 0 8 152 0
28MAY26 11.50 P 2.55 2.55 2.54 2.32 -0.01 0 43 128 0
28MAY26 12.00 P 0.00 0.00 0.00 2.82 -0.01 0 0 378 0
28MAY26 12.50 P 3.37 3.37 3.37 3.32 -0.01 0 2 179 -2
28MAY26 13.00 P 0.00 0.00 0.00 3.83 0.00 222 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 4.32 -0.01 0 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 4.82 -0.01 0 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.82 -0.01 0 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 6.32 -0.01 0 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 6.82 -0.01 0 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 7.32 -0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.82 -0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.32 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.82 -0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.32 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 9.83 0.00 414 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 10.33 0.00 426 0 0 0
29JUN26 4.80 P 0.01 0.01 0.01 0.01 0.00 97 40 0 -40
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 92 20 0 -20
29JUN26 5.25 P 0.01 0.01 0.01 0.01 0.00 85 20 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 P 0.05 0.05 0.05 0.01 0.00 56 7 155 -7
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 45 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 58 0
29JUN26 8.25 P 0.15 0.15 0.15 0.14 -0.01 44 12 56 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.01 44 0 48 0
29JUN26 8.75 P 0.44 0.44 0.42 0.29 -0.02 44 30 36 -15
29JUN26 9.00 P 0.00 0.00 0.00 0.39 -0.03 43 0 112 0
29JUN26 9.25 P 0.65 0.65 0.65 0.51 -0.03 43 15 55 0
29JUN26 9.50 P 0.70 0.70 0.65 0.67 -0.02 44 29 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.84 -0.01 45 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 -0.01 44 0 176 0
29JUN26 10.50 P 1.42 1.42 1.42 1.45 +0.03 48 100 215 +85
29JUN26 11.00 P 0.00 0.00 0.00 1.88 -0.03 47 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.33 -0.04 42 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 2.86 0.00 58 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.35 0.00 62 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 3.85 +0.01 68 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.33 -0.01 66 0 22 -74
29JUN26 14.00 P 5.13 5.13 5.11 4.82 -0.02 0 41 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.33 -0.01 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.83 0.00 80 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.38 +0.05 105 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.83 0.00 89 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.33 0.00 93 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.83 0.00 97 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.33 0.00 101 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.83 0.00 105 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.34 +0.01 115 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.87 +0.04 132 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.33 0.00 115 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.84 +0.01 126 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.86 +0.03 142 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.83 0.00 131 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.84 +0.01 144 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.84 +0.01 149 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.82 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.83 0.00 153 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.84 +0.01 165 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.82 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.84 +0.01 174 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.83 0.00 171 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.83 0.00 175 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.83 0.00 179 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.39 -0.01 46 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.49 -0.02 46 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.61 -0.02 46 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 0.74 -0.02 46 0 3 0
30JUL26 9.50 P 0.87 0.87 0.86 0.89 -0.01 47 17 17 +17
30JUL26 9.75 P 1.02 1.02 1.02 1.05 -0.01 47 15 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.22 -0.01 47 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.61 0.00 49 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.02 0.00 50 0 76 0
30JUL26 11.50 P 2.59 2.62 2.59 2.46 +0.01 51 47 49 +47
30JUL26 12.00 P 0.00 0.00 0.00 2.90 -0.01 50 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.38 0.00 53 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.86 0.00 54 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.36 +0.01 58 0 0 0
30JUL26 14.00 P 5.03 5.03 5.01 4.84 0.00 58 37 127 +37
30JUL26 14.50 P 0.00 0.00 0.00 5.33 -0.01 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.83 0.00 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.38 +0.05 78 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.83 0.00 68 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.36 +0.03 81 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.86 +0.03 84 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 0.00 47 8 8 +8
28AUG26 7.25 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.54 0.00 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.65 0.00 48 0 0 0
28AUG26 9.00 P 0.75 0.75 0.75 0.77 0.00 48 20 20 +20
28AUG26 9.25 P 0.89 0.89 0.89 0.89 -0.01 47 15 15 +15
28AUG26 9.50 P 1.15 1.15 0.99 1.05 -0.01 48 16 16 +16
28AUG26 9.75 P 1.27 1.27 1.18 1.21 -0.01 48 30 30 +30
28AUG26 10.00 P 1.32 1.33 1.32 1.37 -0.02 48 30 47 +30
28AUG26 10.50 P 0.00 0.00 0.00 1.71 -0.03 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.13 -0.01 49 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.52 -0.03 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.96 -0.03 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.41 -0.03 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.87 -0.03 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.36 -0.02 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.84 -0.02 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.33 -0.02 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.83 -0.01 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.38 +0.04 67 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.01 47 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 -0.01 47 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 -0.01 48 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 -0.01 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.02 -0.02 47 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 -0.02 47 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 -0.02 47 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.50 -0.01 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.85 -0.01 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 -0.01 49 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.01 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.06 -0.01 50 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.50 0.00 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.93 -0.03 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.38 -0.04 47 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.03 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 -0.04 45 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 5.83 -0.02 48 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.38 +0.04 59 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 6.83 -0.01 53 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.36 +0.03 62 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.86 +0.03 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.33 0.00 61 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.83 0.00 63 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.34 +0.01 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.87 +0.04 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.33 0.00 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.84 +0.01 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.86 +0.03 82 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.83 0.00 78 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.84 +0.01 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.84 +0.01 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.82 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.83 0.00 91 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.84 +0.01 97 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.82 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.84 +0.01 102 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.83 0.00 102 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.83 0.00 104 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.83 0.00 107 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 0.00 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.02 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.01 48 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.01 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.01 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 -0.02 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 -0.02 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 -0.01 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 -0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.50 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 -0.01 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 -0.01 49 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 0.00 50 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.13 0.00 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 0.00 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 -0.04 48 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.47 -0.01 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.93 -0.01 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.40 -0.01 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.86 -0.03 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.36 -0.02 50 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.86 +0.01 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.33 -0.02 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.83 -0.01 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.34 0.00 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.87 +0.04 61 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 10.33 0.00 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.84 0.00 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.86 +0.03 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.83 0.00 64 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.84 +0.01 69 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.84 +0.01 72 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.82 -0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.83 0.00 75 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 0.00 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 -0.04 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.01 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 0.00 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.01 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.12 -0.02 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.27 -0.01 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.39 -0.03 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.52 -0.04 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.69 -0.01 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.82 -0.04 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.98 -0.04 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.34 -0.02 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 -0.01 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.08 -0.01 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.46 -0.02 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.87 -0.01 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 -0.02 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.71 -0.01 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.14 -0.01 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.59 0.00 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.03 -0.01 49 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 6.47 -0.04 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.95 -0.04 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.43 -0.03 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.90 -0.04 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.38 -0.04 50 0 0 0
TOTAL PUT 705 6,748 +67
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$ 14.70
28MAY26 9.75 C 0.00 0.00 0.00 4.95 -0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.83 +0.05 377 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.32 +0.04 331 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.81 +0.02 288 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.30 +0.01 247 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.78 -0.01 201 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 -0.02 163 0 0 0
28MAY26 13.00 C 1.56 1.56 1.56 1.75 -0.04 121 1 0 -1
28MAY26 13.50 C 0.00 0.00 0.00 1.24 -0.05 86 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 0.70 -0.10 0 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.27 -0.11 34 0 246 0
28MAY26 15.00 C 0.04 0.04 0.04 0.04 -0.07 32 1 453 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 432 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 296 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.02 -0.04 77 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.83 +0.02 87 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.32 +0.01 76 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.82 0.00 67 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.30 -0.02 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.78 -0.05 44 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.31 -0.02 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.77 -0.08 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.33 -0.08 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.94 -0.08 27 0 259 0
29JUN26 14.50 C 0.68 0.68 0.68 0.61 -0.07 27 6 277 +6
29JUN26 15.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 266 0
29JUN26 15.50 C 0.18 0.18 0.18 0.22 -0.04 27 34 645 0
29JUN26 16.00 C 0.10 0.10 0.10 0.11 -0.03 27 1 613 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 202 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 316 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 30 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.07 0.00 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.83 0.00 76 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.33 0.00 68 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.82 -0.01 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.33 -0.01 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.78 -0.06 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.31 -0.02 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.78 -0.08 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.34 -0.08 26 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.98 -0.08 27 0 22 0
30JUL26 14.50 C 0.70 0.70 0.70 0.67 -0.07 27 9 52 +9
30JUL26 15.00 C 0.00 0.00 0.00 0.43 -0.05 26 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 37 0
30JUL26 16.50 C 0.13 0.13 0.13 0.09 -0.02 26 5 125 +5
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 75 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 27 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.07 0.00 69 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.83 0.00 67 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.33 0.00 60 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.82 -0.01 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.33 -0.01 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.79 -0.06 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.31 -0.03 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.81 -0.08 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.39 -0.08 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.07 -0.08 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.78 -0.07 28 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.55 -0.06 27 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.07 0.00 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.83 0.00 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.33 0.00 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.82 -0.01 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 -0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.79 -0.07 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.34 -0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.89 -0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.45 -0.07 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 -0.07 26 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 -0.06 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.05 27 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.05 27 0 339 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.07 0.00 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.83 0.00 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.33 0.00 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.82 -0.01 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 -0.01 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.79 -0.08 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.37 -0.07 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.99 -0.07 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.67 -0.06 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.39 -0.05 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.05 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 -0.04 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 27 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 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.07 0.00 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.83 0.00 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.33 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.82 -0.03 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.33 -0.05 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.89 -0.06 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.53 -0.06 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 -0.06 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 -0.06 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.64 -0.05 26 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.37 -0.07 26 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 -0.07 26 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 0.98 -0.04 26 0 14 0
30MAR27 16.00 C 0.00 0.00 0.00 0.84 -0.05 26 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 -0.04 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.02 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.03 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.01 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 5 0
TOTAL CALL 57 8,147 +20
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 134 0 39 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 238 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 168 0
28MAY26 14.50 P 0.05 0.05 0.05 0.06 -0.02 32 5 344 -5
28MAY26 15.00 P 0.00 0.00 0.00 0.34 +0.03 32 0 340 0
28MAY26 15.50 P 0.00 0.00 0.00 0.80 +0.07 0 0 77 0
28MAY26 16.00 P 0.00 0.00 0.00 1.30 +0.08 0 0 70 -11
28MAY26 16.50 P 1.60 1.60 1.60 1.80 +0.08 0 4 120 -26
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 +0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.30 +0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.30 +0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.30 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 28 0 194 0
29JUN26 13.50 P 0.13 0.13 0.11 0.10 0.00 28 21 323 +21
29JUN26 14.00 P 0.32 0.32 0.18 0.22 +0.01 28 74 640 +74
29JUN26 14.50 P 0.57 0.57 0.32 0.41 +0.03 29 175 718 +159
29JUN26 15.00 P 0.62 0.62 0.59 0.68 +0.03 29 60 401 +60
29JUN26 15.50 P 0.00 0.00 0.00 0.99 +0.04 28 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 1.39 +0.05 28 0 413 0
29JUN26 16.50 P 0.00 0.00 0.00 1.83 +0.06 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.38 +0.15 39 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.88 +0.08 44 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.38 +0.06 49 0 30 0
29JUN26 18.50 P 0.00 0.00 0.00 3.89 +0.06 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.40 +0.06 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.87 +0.03 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.35 +0.02 63 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.37 +0.04 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.38 +0.05 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.34 +0.01 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.34 +0.02 88 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.38 +0.06 103 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.35 +0.03 102 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.33 +0.01 102 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.37 +0.06 118 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 0.00 26 0 85 0
30JUL26 13.00 P 0.00 0.00 0.00 0.17 0.00 26 0 85 0
30JUL26 13.50 P 0.27 0.27 0.27 0.30 +0.01 25 2 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.49 +0.02 25 0 155 0
30JUL26 14.50 P 0.63 0.63 0.63 0.74 +0.03 25 15 107 -15
30JUL26 15.00 P 0.00 0.00 0.00 1.06 +0.05 25 0 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.43 +0.07 24 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.88 +0.07 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.32 +0.07 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.10 -0.03 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.71 +0.09 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 0.17 +0.01 27 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.42 +0.01 26 0 9 0
28AUG26 14.00 P 0.00 0.00 0.00 0.63 +0.02 26 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.88 +0.03 26 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.18 +0.04 26 0 127 0
28AUG26 15.50 P 1.37 1.40 1.37 1.53 +0.05 25 5 15 0
28AUG26 16.00 P 0.00 0.00 0.00 1.96 +0.05 27 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.32 0.00 22 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.67 0.00 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.64 0.00 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.13 0.00 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.71 +0.09 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 0.36 +0.02 27 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 +0.01 26 0 86 0
29SEP26 14.00 P 0.64 0.64 0.64 0.72 +0.02 26 1 40 -1
29SEP26 14.50 P 0.00 0.00 0.00 0.98 +0.04 26 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 +0.04 25 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.60 0.00 25 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.03 +0.05 26 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.37 -0.01 23 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.79 -0.02 21 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.31 +0.08 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.77 +0.07 23 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.25 +0.08 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.71 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.70 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.69 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.69 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.59 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.68 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.68 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.61 +0.02 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 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 +0.01 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 +0.02 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 +0.03 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.24 +0.03 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.54 +0.05 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.86 +0.05 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.22 +0.05 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.60 +0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.01 +0.07 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.43 +0.06 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.88 +0.07 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.33 +0.07 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.80 +0.07 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 +0.08 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.76 +0.08 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.75 +0.09 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.74 +0.08 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.73 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.73 +0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.73 +0.09 32 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 0.09 +0.01 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 17 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 +0.01 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 +0.04 27 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.03 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 +0.02 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.44 +0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.75 +0.08 27 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 +0.09 27 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.43 +0.11 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 +0.06 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.19 +0.07 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.60 +0.07 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.02 +0.07 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 +0.08 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.88 +0.06 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.33 +0.06 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.79 +0.07 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.75 +0.08 25 0 0 0
TOTAL PUT 362 9,438 +256
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$ 5.40
28MAY26 4.20 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.11 -0.04 173 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.01 -0.04 158 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.91 -0.04 144 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.81 -0.04 129 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.71 -0.05 115 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.61 -0.04 100 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.51 -0.04 86 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.41 -0.04 72 0 12 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 -0.06 44 0 75 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 -0.05 42 0 63 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 207 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 165 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 186 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 207 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.23 -0.04 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 -0.04 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.03 -0.04 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 -0.05 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 -0.05 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.03 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 -0.05 32 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.55 -0.05 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.04 32 0 545 0
29JUN26 5.50 C 0.21 0.21 0.21 0.18 -0.04 33 100 290 -56
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.02 33 0 401 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 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 63 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.23 -0.04 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.13 -0.05 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.03 -0.05 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.94 -0.04 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.84 -0.05 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.75 -0.05 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 -0.03 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.58 -0.05 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.51 -0.04 34 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 -0.04 33 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.04 33 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.14 -0.03 34 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.02 34 0 134 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 36 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.23 -0.05 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.13 -0.05 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.04 -0.04 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.95 -0.04 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.85 -0.05 34 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.78 -0.04 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.69 -0.04 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 -0.03 35 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.37 -0.05 32 0 62 0
28AUG26 5.50 C 0.31 0.31 0.31 0.27 -0.03 33 15 56 +15
28AUG26 5.75 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 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 1.23 -0.05 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 -0.05 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 -0.05 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.05 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.05 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.05 33 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.03 33 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.02 33 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.02 32 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.01 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.03 0.03 0.03 0.01 0.00 42 60 0 -60
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.24 -0.04 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 -0.04 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.04 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.03 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 -0.06 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 -0.06 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.05 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 -0.05 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.05 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.02 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.77 -0.02 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 -0.03 30 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.02 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.02 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.01 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 5 0
TOTAL CALL 175 6,814 -101
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 61 0
28MAY26 4.90 P 0.01 0.01 0.01 0.01 0.00 88 3 13 -3
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 77 0
28MAY26 5.25 P 0.02 0.02 0.02 0.02 -0.01 45 58 94 -10
28MAY26 5.50 P 0.10 0.10 0.10 0.13 +0.01 43 5 131 0
28MAY26 5.75 P 0.00 0.00 0.00 0.35 +0.04 0 0 77 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 +0.04 0 0 18 -4
28MAY26 6.25 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.10 +0.04 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.05 168 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.85 +0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 36 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 34 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 145 0
29JUN26 5.25 P 0.13 0.16 0.13 0.16 +0.02 35 6 193 +6
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.45 +0.02 36 0 255 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.03 38 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 +0.03 42 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.14 +0.04 50 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 +0.03 53 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 +0.04 66 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.02 65 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.03 71 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 +0.02 72 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 +0.02 77 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.89 +0.04 91 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 +0.02 86 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 +0.02 90 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.62 +0.02 94 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.87 +0.02 98 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.12 +0.02 103 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.37 +0.03 106 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 +0.01 34 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 0.00 32 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 0.00 33 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 0.00 33 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.17 0.00 32 0 58 0
30JUL26 5.25 P 0.24 0.24 0.24 0.28 0.00 32 26 49 -1
30JUL26 5.50 P 0.00 0.00 0.00 0.43 +0.02 32 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 +0.05 35 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.82 +0.04 34 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.03 +0.04 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.27 +0.05 35 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.51 +0.05 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.76 +0.06 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.00 +0.05 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.25 +0.06 44 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.50 +0.06 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.74 +0.05 41 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 0.00 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 0.00 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.13 +0.01 34 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.16 +0.01 34 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.19 +0.01 33 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.34 +0.02 33 0 83 0
28AUG26 5.50 P 0.00 0.00 0.00 0.48 +0.03 32 0 88 0
28AUG26 5.75 P 0.00 0.00 0.00 0.67 +0.05 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.06 +0.04 33 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.29 +0.05 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.52 +0.05 34 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.76 +0.05 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.00 +0.05 35 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.25 +0.06 38 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.50 +0.06 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.74 +0.05 36 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 0.09 +0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 32 0 3 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 32 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.01 32 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 33 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.01 32 0 478 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.02 31 0 572 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.03 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.01 30 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 +0.04 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.05 33 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 +0.05 33 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.07 36 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 +0.06 35 0 37 0
29SEP26 7.50 P 2.19 2.19 2.14 2.25 +0.06 34 60 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 +0.06 37 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 +0.05 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 +0.06 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 +0.06 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.49 +0.06 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.74 +0.06 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.99 +0.06 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.24 +0.06 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.48 +0.05 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 0.15 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.01 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.02 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 +0.03 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.03 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.03 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.04 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.04 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.04 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.24 +0.04 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.49 +0.04 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.74 +0.05 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 +0.05 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.24 +0.05 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.48 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 0.00 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.01 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.01 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 0.00 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.01 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.01 31 0 17 0
30MAR27 5.00 P 0.44 0.44 0.44 0.44 +0.01 31 6 11 -6
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.02 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.02 32 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.03 0.00 31 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 +0.02 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 +0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 +0.02 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 +0.03 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.07 +0.03 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.29 +0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.55 +0.06 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.79 +0.07 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.02 +0.06 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.25 +0.05 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.49 +0.04 32 0 0 0
TOTAL PUT 164 6,503 -18
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$ 153.60
28MAY26 120.00 C 30.55 30.55 30.55 33.87 +3.32 183 2 302 -2
28MAY26 122.50 C 0.00 0.00 0.00 31.53 +3.48 187 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 28.87 +3.32 157 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 26.12 +3.07 79 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 23.62 +3.06 70 0 3 0
28MAY26 132.50 C 0.00 0.00 0.00 21.12 +3.06 62 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 18.62 +3.05 53 0 131 0
28MAY26 137.50 C 0.00 0.00 0.00 16.12 +3.03 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 13.62 +2.96 32 0 65 0
28MAY26 142.50 C 0.00 0.00 0.00 11.14 +2.82 44 0 7 0
28MAY26 145.00 C 2.57 9.00 2.28 8.71 +2.54 45 556 503 +463
28MAY26 147.50 C 1.66 6.52 1.56 6.22 +2.06 35 360 132 -148
28MAY26 150.00 C 2.69 5.35 0.77 4.47 +1.78 49 779 1,962 +307
28MAY26 152.50 C 0.86 3.60 0.86 2.75 +1.14 47 924 2,392 -240
28MAY26 155.00 C 0.25 2.21 0.21 1.51 +0.63 46 473 8,076 -264
28MAY26 157.50 C 0.09 1.28 0.09 0.74 +0.28 46 1,768 13,412 +192
28MAY26 160.00 C 0.15 0.60 0.08 0.31 +0.10 46 1,173 54,703 +156
28MAY26 162.50 C 0.09 0.32 0.09 0.12 +0.03 46 294 7,413 +15
28MAY26 165.00 C 0.06 0.15 0.06 0.04 0.00 46 116 6,168 +61
28MAY26 167.50 C 0.02 0.02 0.02 0.01 -0.01 46 50 4,118 -17
28MAY26 170.00 C 0.01 0.04 0.01 0.01 0.00 53 265 6,920 -25
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5,353 0
28MAY26 175.00 C 0.01 0.01 0.01 0.01 0.00 66 3 3,800 -3
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,715 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,770 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,227 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,400 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 96 0 441 0
28MAY26 190.00 C 0.01 0.01 0.01 0.01 0.00 102 5 1,640 -5
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 715 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,296 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 119 0 882 0
28MAY26 200.00 C 0.01 0.01 0.01 0.01 0.00 124 7 3,900 -7
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 134 0 850 0
28MAY26 210.00 C 0.01 0.01 0.01 0.01 0.00 145 1 3,134 -1
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,436 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,505 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 173 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 182 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 190 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 207 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 215 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 223 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 231 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 238 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 246 0 236 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 253 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 260 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 267 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 273 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 280 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 286 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 299 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 323 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 53.76 +2.99 0 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 51.26 +2.98 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.77 +2.98 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.27 +2.96 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 43.86 +3.03 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.41 +3.06 41 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.97 +3.07 43 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.53 +3.07 43 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.10 +3.54 43 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.70 +3.04 43 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.21 +2.88 40 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.86 +2.81 40 0 0 0
29JUN26 130.00 C 18.00 18.00 18.00 24.57 +2.73 40 1 6 +1
29JUN26 132.50 C 0.00 0.00 0.00 22.34 +2.63 40 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.19 +2.52 40 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 18.13 +2.39 40 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 16.17 +2.66 40 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 14.33 +2.45 40 0 127 0
29JUN26 145.00 C 7.55 12.90 7.55 12.37 +2.03 38 20 48 +10
29JUN26 147.50 C 7.87 10.00 7.87 10.69 +1.74 38 281 964 +155
29JUN26 150.00 C 6.20 10.02 6.00 9.38 +1.69 39 552 4,227 +222
29JUN26 152.50 C 6.00 8.95 6.00 8.01 +1.45 38 692 5,494 +404
29JUN26 155.00 C 3.92 7.57 3.92 6.91 +1.35 39 1,033 8,526 +605
29JUN26 157.50 C 3.19 6.50 3.19 5.91 +1.24 39 584 3,386 +309
29JUN26 160.00 C 2.62 5.64 2.36 5.08 +1.11 40 292 2,961 +173
29JUN26 162.50 C 2.57 4.62 2.57 4.30 +0.97 40 414 2,255 0
29JUN26 165.00 C 2.23 4.12 2.14 3.57 +0.75 40 52 2,763 +38
29JUN26 167.50 C 1.62 3.36 1.62 2.93 +0.63 40 220 1,173 +26
29JUN26 170.00 C 1.40 3.00 1.40 2.40 +0.54 40 523 3,651 +10
29JUN26 172.50 C 1.36 2.57 1.36 1.95 +0.45 40 162 1,155 +43
29JUN26 175.00 C 1.66 2.09 1.66 1.57 +0.37 40 68 1,365 +19
29JUN26 177.50 C 1.41 1.82 1.41 1.25 +0.29 40 147 447 +93
29JUN26 180.00 C 0.97 1.61 0.61 1.00 +0.25 40 2,992 6,802 +2,277
29JUN26 182.50 C 1.40 1.40 1.23 0.79 +0.20 40 638 951 +434
29JUN26 185.00 C 1.17 1.20 1.17 0.62 +0.16 40 35 677 -35
29JUN26 187.50 C 0.00 0.00 0.00 0.48 +0.12 40 0 1,233 0
29JUN26 190.00 C 0.48 0.88 0.48 0.37 +0.09 40 124 2,128 +122
29JUN26 192.50 C 0.00 0.00 0.00 0.29 +0.08 40 0 821 0
29JUN26 195.00 C 0.00 0.00 0.00 0.22 +0.06 40 0 675 0
29JUN26 197.50 C 0.00 0.00 0.00 0.17 +0.05 40 0 426 0
29JUN26 200.00 C 0.35 0.53 0.32 0.13 +0.03 40 29 4,689 -18
29JUN26 205.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 908 0
29JUN26 210.00 C 0.34 0.34 0.34 0.04 +0.01 40 3 1,699 +2
29JUN26 215.00 C 0.24 0.24 0.16 0.03 +0.01 41 83 547 +74
29JUN26 220.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 3,158 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 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 46 0 1,558 0
29JUN26 240.00 C 0.05 0.05 0.05 0.01 0.00 48 1 3,822 -1
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 549 0
29JUN26 250.00 C 0.08 0.08 0.08 0.01 0.00 52 105 1,781 -105
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 75 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 78 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 80 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 95 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 99 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 103 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 105 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 35.23 +3.40 44 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 33.12 +3.46 45 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.92 +2.88 44 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 28.77 +2.76 44 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 26.56 +2.50 43 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 24.59 +2.40 42 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 22.71 +2.31 42 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 20.91 +2.21 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.19 +2.10 42 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 17.56 +1.99 42 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 16.02 +1.88 42 0 441 0
30JUL26 147.50 C 11.90 14.50 11.90 14.58 +2.16 42 66 346 +65
30JUL26 150.00 C 9.98 13.50 8.94 13.01 +1.79 42 209 1,176 +41
30JUL26 152.50 C 9.44 12.41 9.44 11.80 +1.70 42 321 1,758 +42
30JUL26 155.00 C 11.19 11.20 10.29 10.64 +1.58 42 67 1,594 +13
30JUL26 157.50 C 6.14 10.14 6.14 9.58 +1.40 42 51 1,478 +15
30JUL26 160.00 C 7.65 9.15 7.64 8.63 +1.34 42 26 1,727 +19
30JUL26 162.50 C 6.62 6.62 6.62 7.76 +1.21 42 32 1,124 -30
30JUL26 165.00 C 4.30 5.97 4.30 6.98 +1.10 43 16 1,963 -5
30JUL26 167.50 C 5.73 6.60 5.71 6.28 +1.02 43 55 1,079 +23
30JUL26 170.00 C 5.03 5.91 5.02 5.59 +0.91 43 40 2,222 0
30JUL26 172.50 C 5.47 5.47 5.47 4.99 +0.80 43 22 811 +22
30JUL26 175.00 C 2.65 4.80 2.65 4.40 +0.72 43 14 1,630 -1
30JUL26 177.50 C 2.92 3.83 2.92 3.88 +0.65 43 32 355 +7
30JUL26 180.00 C 0.00 0.00 0.00 3.41 +0.59 43 2 879 -1
30JUL26 182.50 C 0.00 0.00 0.00 2.98 +0.51 43 0 480 0
30JUL26 185.00 C 2.50 2.50 2.50 2.61 +0.46 43 10 369 0
30JUL26 187.50 C 0.00 0.00 0.00 2.28 +0.41 43 0 315 0
30JUL26 190.00 C 2.38 2.38 2.38 1.98 +0.36 43 4 510 +4
30JUL26 192.50 C 2.23 2.23 2.23 1.72 +0.32 43 7 55 0
30JUL26 195.00 C 0.00 0.00 0.00 1.49 +0.28 43 0 259 0
30JUL26 197.50 C 0.00 0.00 0.00 1.29 +0.25 43 0 11 0
30JUL26 200.00 C 1.45 1.45 1.45 1.12 +0.22 43 3 521 +3
30JUL26 205.00 C 0.00 0.00 0.00 0.83 +0.17 43 0 56 0
30JUL26 210.00 C 0.00 0.00 0.00 0.61 +0.12 43 0 299 0
30JUL26 215.00 C 0.00 0.00 0.00 0.45 +0.10 43 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 0.33 +0.07 43 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.24 +0.06 43 0 215 0
30JUL26 230.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 108 0
30JUL26 250.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 210 0
30JUL26 260.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 90 0
30JUL26 265.00 C 0.16 0.16 0.16 0.02 +0.01 44 30 417 +30
30JUL26 270.00 C 0.20 0.20 0.20 0.01 0.00 42 1 986 0
28AUG26 127.50 C 0.00 0.00 0.00 31.16 +2.64 48 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 29.35 +2.59 48 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 27.54 +2.47 48 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 25.71 +2.27 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.08 +2.19 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.52 +2.11 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 21.03 +2.03 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 19.62 +1.96 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.27 +2.23 47 0 0 0
28AUG26 150.00 C 13.77 15.50 13.77 16.91 +2.08 47 87 105 -29
28AUG26 152.50 C 13.70 15.51 13.70 15.51 +1.79 46 101 324 -9
28AUG26 155.00 C 13.13 15.00 13.08 14.51 +1.75 47 143 507 +90
28AUG26 157.50 C 12.47 13.93 12.47 13.39 +1.59 47 111 573 -51
28AUG26 160.00 C 9.57 12.34 9.57 12.34 +1.40 47 43 862 +30
28AUG26 162.50 C 10.54 11.51 10.42 11.43 +1.32 47 66 565 +8
28AUG26 165.00 C 7.50 10.92 7.50 10.65 +1.30 47 56 722 +12
28AUG26 167.50 C 8.65 10.29 8.65 9.98 +1.33 48 222 934 +164
28AUG26 170.00 C 9.13 9.44 9.13 9.13 +1.15 47 112 483 +82
28AUG26 172.50 C 0.00 0.00 0.00 8.50 +1.13 48 0 247 0
28AUG26 175.00 C 0.00 0.00 0.00 7.88 +1.05 48 0 127 0
28AUG26 177.50 C 5.13 5.13 5.13 7.23 +0.99 48 30 34 +30
28AUG26 180.00 C 4.73 6.50 4.73 6.63 +0.93 48 41 102 -13
28AUG26 182.50 C 0.00 0.00 0.00 6.07 +0.86 48 0 65 0
28AUG26 185.00 C 0.00 0.00 0.00 5.55 +0.80 48 0 140 0
28AUG26 187.50 C 0.00 0.00 0.00 5.08 +0.76 48 0 231 0
28AUG26 190.00 C 0.00 0.00 0.00 4.64 +0.70 48 0 334 0
29SEP26 100.00 C 0.00 0.00 0.00 55.97 +3.74 53 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 53.68 +3.70 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.43 +3.67 52 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 49.21 +3.63 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.67 +3.22 48 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 44.81 +3.46 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.70 +3.39 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.62 +3.30 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 38.67 +3.26 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 36.41 +2.88 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.52 +2.81 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.72 +2.78 47 0 0 0
29SEP26 130.00 C 29.00 29.00 29.00 30.99 +2.33 47 150 150 +142
29SEP26 132.50 C 0.00 0.00 0.00 29.27 +2.22 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.73 +2.22 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 26.31 +2.29 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 24.69 +2.09 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 23.26 +2.02 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 21.89 +1.94 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 20.58 +2.26 47 0 19 0
29SEP26 150.00 C 14.80 19.48 14.80 19.19 +1.90 47 18 500 -12
29SEP26 152.50 C 0.00 0.00 0.00 18.02 +1.83 47 0 1,678 0
29SEP26 155.00 C 17.20 17.20 17.10 16.91 +1.84 47 6 114 0
29SEP26 157.50 C 0.00 0.00 0.00 15.86 +1.66 47 0 179 0
29SEP26 160.00 C 0.00 0.00 0.00 14.88 +1.68 47 0 902 0
29SEP26 162.50 C 13.37 13.37 13.37 13.95 +1.59 47 19 172 0
29SEP26 165.00 C 10.00 10.00 10.00 13.12 +1.56 47 1 172 0
29SEP26 167.50 C 0.00 0.00 0.00 12.29 +1.46 47 0 189 0
29SEP26 170.00 C 0.00 0.00 0.00 11.50 +1.31 47 0 2,568 0
29SEP26 172.50 C 0.00 0.00 0.00 10.79 +1.13 47 0 553 0
29SEP26 175.00 C 8.50 8.50 8.50 10.18 +1.16 48 2 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 9.21 +1.07 47 0 118 0
29SEP26 180.00 C 7.81 8.38 7.81 8.57 +1.02 47 5 400 +1
29SEP26 182.50 C 0.00 0.00 0.00 7.97 +0.96 47 0 543 0
29SEP26 185.00 C 0.00 0.00 0.00 7.41 +0.91 47 0 289 0
29SEP26 187.50 C 0.00 0.00 0.00 6.88 +0.86 47 0 258 0
29SEP26 190.00 C 0.00 0.00 0.00 6.39 +0.81 47 0 529 0
29SEP26 192.50 C 0.00 0.00 0.00 5.93 +0.76 47 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 5.50 +0.72 47 0 92 0
29SEP26 197.50 C 0.00 0.00 0.00 5.10 +0.68 47 0 83 0
29SEP26 200.00 C 4.00 5.20 3.47 4.87 +0.66 47 6 1,284 +1
29SEP26 205.00 C 0.00 0.00 0.00 4.05 +0.56 47 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 3.47 +0.50 47 0 281 0
29SEP26 215.00 C 3.70 3.70 3.70 2.96 +0.36 47 1 219 -1
29SEP26 220.00 C 0.00 0.00 0.00 2.53 +0.38 47 0 420 0
29SEP26 225.00 C 0.00 0.00 0.00 2.15 +0.33 47 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 1.83 +0.29 47 0 1,120 0
29SEP26 235.00 C 0.00 0.00 0.00 1.56 +0.25 47 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 1.32 +0.22 47 0 939 0
29SEP26 245.00 C 0.00 0.00 0.00 1.12 +0.19 47 0 196 0
29SEP26 250.00 C 0.00 0.00 0.00 0.95 +0.16 47 0 513 0
29SEP26 255.00 C 0.00 0.00 0.00 0.81 +0.15 47 0 350 0
29SEP26 260.00 C 0.00 0.00 0.00 0.68 +0.12 47 0 348 0
29SEP26 265.00 C 0.00 0.00 0.00 0.58 +0.11 47 0 415 0
29SEP26 270.00 C 0.00 0.00 0.00 0.49 +0.09 47 0 796 0
29SEP26 275.00 C 0.00 0.00 0.00 0.41 +0.08 47 0 232 0
29SEP26 280.00 C 0.00 0.00 0.00 0.35 +0.07 47 0 200 0
29SEP26 285.00 C 0.81 0.81 0.81 0.29 +0.05 47 6 71 +6
29SEP26 290.00 C 0.00 0.00 0.00 0.26 +0.06 47 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.18 +0.04 47 0 568 0
29SEP26 310.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 46 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 52 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 53 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 57.27 +2.32 45 0 106 -1
30DEC26 102.50 C 0.00 0.00 0.00 56.42 +3.52 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 54.37 +3.36 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.36 +3.38 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.38 +3.32 50 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 48.49 +3.35 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.62 +3.31 50 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 44.80 +3.27 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.98 +3.17 49 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 41.28 +3.15 49 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.63 +3.14 49 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.01 +3.04 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.46 +3.06 49 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 34.85 +2.88 49 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 33.12 +2.56 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.70 +2.50 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.33 +2.44 48 0 13 0
30DEC26 142.50 C 0.00 0.00 0.00 29.04 +2.43 48 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 28.00 +2.85 48 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 26.54 +2.51 48 0 59 0
30DEC26 150.00 C 23.49 26.00 23.49 25.28 +1.86 48 4 132 +1
30DEC26 152.50 C 22.02 22.49 22.02 24.31 +2.02 48 17 136 +12
30DEC26 155.00 C 0.00 0.00 0.00 23.25 +1.87 48 0 717 0
30DEC26 157.50 C 0.00 0.00 0.00 22.23 +2.06 48 0 281 0
30DEC26 160.00 C 18.89 21.91 18.89 21.25 +1.73 48 872 1,805 +602
30DEC26 162.50 C 0.00 0.00 0.00 20.32 +1.92 48 0 487 0
30DEC26 165.00 C 18.00 20.00 18.00 19.43 +1.82 48 24 935 +4
30DEC26 167.50 C 18.05 18.05 18.05 18.58 +1.81 48 2 610 0
30DEC26 170.00 C 16.73 16.73 16.73 17.77 +1.76 48 1 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 17.00 +1.70 48 0 516 0
30DEC26 175.00 C 0.00 0.00 0.00 16.26 +2.03 49 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 14.90 +1.35 47 0 382 0
30DEC26 180.00 C 12.25 15.65 12.25 14.89 +1.55 49 6 2,383 +1
30DEC26 182.50 C 0.00 0.00 0.00 14.28 +1.25 49 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 13.61 +1.21 49 0 218 0
30DEC26 187.50 C 11.83 11.83 11.83 12.96 +1.16 49 1 98 -1
30DEC26 190.00 C 0.00 0.00 0.00 12.35 +1.13 49 0 958 0
30DEC26 192.50 C 0.00 0.00 0.00 11.76 +1.40 49 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.19 +1.34 49 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 10.65 +1.28 49 0 189 0
30DEC26 200.00 C 10.00 10.54 10.00 10.14 +0.97 49 5 691 +4
30DEC26 205.00 C 0.00 0.00 0.00 8.92 +0.87 48 0 303 0
30DEC26 210.00 C 7.48 7.48 7.48 8.07 +0.59 48 2 338 +2
30DEC26 215.00 C 0.00 0.00 0.00 7.30 +0.74 48 0 120 0
30DEC26 220.00 C 6.35 7.32 6.35 6.80 +0.70 49 213 2,775 +150
30DEC26 225.00 C 0.00 0.00 0.00 5.97 +0.63 48 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 5.40 +0.58 48 0 190 0
30DEC26 235.00 C 0.00 0.00 0.00 4.88 +0.54 48 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.41 +0.49 48 0 1,531 0
30DEC26 245.00 C 0.00 0.00 0.00 3.98 +0.45 48 0 1,291 0
30DEC26 250.00 C 0.00 0.00 0.00 3.60 +0.42 48 0 506 0
30DEC26 255.00 C 0.00 0.00 0.00 3.25 +0.38 48 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 2.94 +0.35 48 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 2.65 +0.32 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.39 +0.29 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 2.16 +0.27 48 0 100 0
30DEC26 280.00 C 0.00 0.00 0.00 1.95 +0.24 48 0 502 0
30DEC26 285.00 C 0.00 0.00 0.00 1.76 +0.22 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.59 +0.20 48 0 224 0
30DEC26 295.00 C 0.00 0.00 0.00 1.44 +0.19 48 0 192 0
30DEC26 300.00 C 0.00 0.00 0.00 1.30 +0.17 48 0 353 0
30DEC26 310.00 C 1.89 1.89 1.89 1.06 +0.12 48 5 17 +5
30DEC26 320.00 C 0.00 0.00 0.00 0.87 +0.12 48 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.71 +0.10 48 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.58 +0.08 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.48 +0.08 48 0 124 0
30MAR27 120.00 C 38.18 38.18 38.18 46.77 +3.09 50 1 27 -1
30MAR27 122.50 C 0.00 0.00 0.00 45.19 +2.99 50 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 43.64 +3.01 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.11 +2.92 49 0 0 0
30MAR27 130.00 C 32.88 32.88 32.88 40.64 +2.87 49 1 9 -1
30MAR27 132.50 C 0.00 0.00 0.00 39.24 +2.83 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.86 +2.63 49 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.53 +2.71 49 0 0 0
30MAR27 140.00 C 29.39 29.39 29.39 35.83 +3.26 50 1 200 -1
30MAR27 142.50 C 0.00 0.00 0.00 34.00 +1.69 49 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 32.79 +2.52 49 0 360 0
30MAR27 147.50 C 27.77 27.77 27.77 31.13 +2.19 48 1 1,316 0
30MAR27 150.00 C 25.58 31.00 25.58 30.05 +1.92 48 15 1,670 0
30MAR27 152.50 C 29.15 29.15 29.15 29.01 +1.70 48 1 191 +1
30MAR27 155.00 C 0.00 0.00 0.00 27.97 +1.93 48 0 68 0
30MAR27 157.50 C 25.40 25.40 25.40 27.24 +2.01 49 10 1,048 +8
30MAR27 160.00 C 0.00 0.00 0.00 26.28 +1.79 49 0 1,429 0
30MAR27 162.50 C 23.45 23.45 23.45 25.36 +1.91 49 45 368 0
30MAR27 165.00 C 20.34 24.26 20.34 24.47 +1.60 49 17 136 +17
30MAR27 167.50 C 0.00 0.00 0.00 23.62 +1.82 49 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 22.80 +1.87 49 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 22.01 +1.74 49 0 240 0
30MAR27 175.00 C 20.81 20.81 20.30 21.25 +2.70 49 67 640 -55
30MAR27 177.50 C 0.00 0.00 0.00 20.47 +2.62 49 0 227 0
30MAR27 180.00 C 17.26 17.26 17.26 19.57 +2.31 49 1 363 +1
30MAR27 182.50 C 0.00 0.00 0.00 18.42 +1.90 48 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 17.94 +1.43 48 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 17.75 +2.37 49 0 60 0
30MAR27 190.00 C 14.88 14.88 14.88 16.91 +2.03 49 5 541 +5
30MAR27 192.50 C 0.00 0.00 0.00 16.45 +2.20 49 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.83 +1.97 49 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 15.24 +1.85 49 0 2 0
30MAR27 200.00 C 13.08 13.08 13.08 14.67 +1.59 49 1 240 0
30MAR27 205.00 C 0.00 0.00 0.00 13.59 +1.55 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 12.59 +1.37 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.66 +1.18 49 0 57 0
30MAR27 220.00 C 0.00 0.00 0.00 10.80 +1.10 49 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 10.00 +1.04 49 0 81 0
30MAR27 230.00 C 11.15 11.15 11.15 9.27 +0.99 49 50 854 +30
30MAR27 235.00 C 10.72 10.72 10.68 8.58 +0.93 49 20 23 +20
30MAR27 240.00 C 7.60 7.60 7.60 7.95 +0.88 49 4 152 +2
30MAR27 245.00 C 0.00 0.00 0.00 7.36 +0.83 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.82 +0.78 49 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 6.32 +0.74 49 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 5.86 +0.70 49 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 5.43 +0.66 49 0 42 0
30MAR27 270.00 C 6.10 6.10 6.10 5.03 +0.62 49 1 1,217 0
30MAR27 275.00 C 6.00 6.00 6.00 4.66 +0.58 49 1 372 0
TOTAL CALL 19,455 327,165 +6,843
28MAY26 120.00 P 0.01 0.01 0.01 0.01 0.00 120 11 1,310 -8
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 111 0 490 0
28MAY26 125.00 P 0.05 0.05 0.05 0.01 0.00 102 2 566 0
28MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 93 0 407 0
28MAY26 130.00 P 0.00 0.00 0.00 0.01 0.00 84 0 651 0
28MAY26 132.50 P 0.00 0.00 0.00 0.01 0.00 75 0 577 0
28MAY26 135.00 P 0.22 0.22 0.04 0.01 0.00 67 40 2,011 -40
28MAY26 137.50 P 0.43 0.43 0.06 0.01 -0.02 58 86 1,395 -21
28MAY26 140.00 P 0.72 0.72 0.05 0.01 -0.09 49 440 7,012 -62
28MAY26 142.50 P 1.09 1.50 0.10 0.03 -0.24 47 267 4,090 +87
28MAY26 145.00 P 2.63 2.63 0.13 0.10 -0.53 46 799 12,874 +133
28MAY26 147.50 P 3.20 4.00 0.30 0.30 -0.97 46 652 6,094 -412
28MAY26 150.00 P 2.35 6.33 0.50 0.76 -1.53 46 1,619 12,269 -131
28MAY26 152.50 P 7.30 7.30 1.20 1.61 -2.10 47 556 8,104 -147
28MAY26 155.00 P 9.00 10.00 2.20 2.78 -2.73 44 1,109 182,451 -350
28MAY26 157.50 P 9.08 12.05 3.70 4.65 -2.96 47 356 8,380 -122
28MAY26 160.00 P 15.00 15.00 5.80 6.88 -2.78 53 634 7,451 -102
28MAY26 162.50 P 12.00 12.00 8.20 9.04 -3.01 49 58 14,192 -21
28MAY26 165.00 P 16.25 16.40 10.00 11.42 -3.09 45 565 4,414 -167
28MAY26 167.50 P 18.62 18.62 12.63 13.90 -3.10 0 390 2,048 +284
28MAY26 170.00 P 21.11 21.11 15.19 16.40 -3.10 0 874 2,748 -54
28MAY26 172.50 P 23.61 23.61 17.58 18.90 -3.10 0 1,201 1,409 -1
28MAY26 175.00 P 26.10 26.10 20.07 22.04 -2.46 131 1,476 2,938 -407
28MAY26 177.50 P 28.73 28.73 22.57 23.90 -3.10 0 1,129 1,226 +769
28MAY26 180.00 P 31.10 32.00 25.09 26.40 -3.99 0 882 1,197 +620
28MAY26 182.50 P 0.00 0.00 0.00 28.90 -3.24 0 0 806 0
28MAY26 185.00 P 34.60 34.60 31.00 31.40 -3.24 0 8 998 -3
28MAY26 187.50 P 0.00 0.00 0.00 33.90 -3.24 0 0 867 0
28MAY26 190.00 P 38.00 38.87 38.00 37.49 -3.20 213 2 845 -2
28MAY26 192.50 P 0.00 0.00 0.00 38.90 -3.24 0 0 186 0
28MAY26 195.00 P 0.00 0.00 0.00 41.40 -3.24 0 0 369 0
28MAY26 197.50 P 0.00 0.00 0.00 43.90 -3.24 0 2 221 -2
28MAY26 200.00 P 0.00 0.00 0.00 46.50 -3.45 165 0 349 0
28MAY26 205.00 P 55.00 55.00 55.00 51.40 -3.24 0 1 284 -1
28MAY26 210.00 P 59.93 59.93 59.93 56.40 -3.53 0 1 384 -1
28MAY26 215.00 P 0.00 0.00 0.00 61.40 -3.55 0 0 443 0
28MAY26 220.00 P 0.00 0.00 0.00 66.40 -3.55 0 0 654 0
28MAY26 225.00 P 0.00 0.00 0.00 71.40 -3.55 0 0 455 0
28MAY26 230.00 P 0.00 0.00 0.00 77.74 -2.22 357 0 253 0
28MAY26 235.00 P 0.00 0.00 0.00 81.40 -3.55 0 0 41 0
28MAY26 240.00 P 0.00 0.00 0.00 86.40 -3.56 0 0 116 0
28MAY26 245.00 P 0.00 0.00 0.00 91.40 -3.56 0 0 56 0
28MAY26 250.00 P 0.00 0.00 0.00 96.40 -3.56 0 0 180 0
28MAY26 255.00 P 101.00 101.00 101.00 101.49 -3.97 285 3 20 0
28MAY26 260.00 P 0.00 0.00 0.00 106.40 -3.55 0 0 134 0
28MAY26 265.00 P 0.00 0.00 0.00 111.40 -3.55 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 116.40 -3.56 0 0 30 0
28MAY26 275.00 P 0.00 0.00 0.00 121.40 -3.56 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 126.40 -3.55 0 0 15 0
28MAY26 285.00 P 0.00 0.00 0.00 131.40 -3.56 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 136.40 -3.55 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 141.40 -3.56 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 146.40 -3.55 0 0 2 0
28MAY26 310.00 P 0.00 0.00 0.00 156.40 -3.55 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 166.40 -3.55 0 0 70 0
28MAY26 330.00 P 0.00 0.00 0.00 177.86 -3.12 586 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,409 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 520 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 356 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 65 0
29JUN26 110.00 P 0.34 0.34 0.34 0.02 -0.01 41 1 326 0
29JUN26 112.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 1,241 0
29JUN26 117.50 P 0.45 0.45 0.45 0.08 -0.06 40 12 1,403 0
29JUN26 120.00 P 0.58 0.58 0.40 0.13 -0.09 40 106 2,574 -8
29JUN26 122.50 P 0.53 0.53 0.53 0.20 -0.14 40 500 975 0
29JUN26 125.00 P 1.06 1.12 0.60 0.32 -0.19 40 35 903 -24
29JUN26 127.50 P 0.00 0.00 0.00 0.47 -0.26 40 0 1,061 0
29JUN26 130.00 P 1.96 2.06 0.95 0.67 -0.35 40 92 3,626 +40
29JUN26 132.50 P 1.58 1.60 1.16 0.94 -0.45 40 85 1,736 +31
29JUN26 135.00 P 2.85 3.60 1.45 1.31 -0.57 40 227 2,657 -91
29JUN26 137.50 P 3.24 4.22 1.90 1.76 -0.70 40 145 2,020 -1
29JUN26 140.00 P 3.60 5.25 2.24 2.31 -0.83 40 289 2,871 +41
29JUN26 142.50 P 5.01 6.50 2.91 2.97 -1.00 40 336 3,690 +37
29JUN26 145.00 P 6.62 7.77 3.50 3.76 -1.19 40 687 7,789 +509
29JUN26 147.50 P 7.00 9.00 4.51 4.65 -1.38 40 927 7,288 +566
29JUN26 150.00 P 8.00 10.50 5.29 5.71 -1.55 40 983 27,340 +87
29JUN26 152.50 P 8.66 8.66 6.54 6.83 -1.82 40 610 11,349 +51
29JUN26 155.00 P 13.00 14.00 7.78 8.18 -1.95 40 603 5,689 -107
29JUN26 157.50 P 12.00 12.00 9.27 9.64 -2.14 40 343 2,465 +62
29JUN26 160.00 P 17.00 18.00 10.75 11.30 -2.25 41 599 4,297 +116
29JUN26 162.50 P 15.40 15.40 13.60 12.99 -2.40 41 4 1,804 0
29JUN26 165.00 P 16.88 16.88 14.93 14.82 -2.06 41 21 1,486 +14
29JUN26 167.50 P 0.00 0.00 0.00 16.82 -2.06 42 5 909 +5
29JUN26 170.00 P 25.40 25.40 21.00 17.91 -3.05 36 16 2,808 +14
29JUN26 172.50 P 21.40 21.65 20.15 20.47 -2.66 40 979 1,491 +830
29JUN26 175.00 P 25.00 25.00 22.95 22.61 -2.72 40 127 433 +7
29JUN26 177.50 P 28.50 28.50 24.65 24.81 -2.81 40 444 697 +330
29JUN26 180.00 P 29.60 29.60 26.68 27.08 -3.65 40 534 9,256 +196
29JUN26 182.50 P 30.60 30.60 29.18 30.12 -2.99 48 83 592 +81
29JUN26 185.00 P 31.76 32.10 31.76 31.85 -2.84 41 48 1,839 +48
29JUN26 187.50 P 34.46 35.20 34.46 34.14 -3.00 40 60 274 +60
29JUN26 190.00 P 0.00 0.00 0.00 37.52 -3.23 54 0 2,826 0
29JUN26 192.50 P 42.75 42.75 42.75 39.22 -3.53 46 1 2,016 0
29JUN26 195.00 P 0.00 0.00 0.00 41.77 -4.07 49 0 656 0
29JUN26 197.50 P 0.00 0.00 0.00 45.23 -2.25 64 2 454 0
29JUN26 200.00 P 49.00 49.00 46.00 46.82 -3.26 54 11 5,079 -10
29JUN26 205.00 P 0.00 0.00 0.00 51.66 -3.33 54 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 56.63 -3.32 57 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 61.60 -3.35 60 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 66.40 -3.55 0 0 1,961 0
29JUN26 225.00 P 0.00 0.00 0.00 71.40 -3.55 0 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 77.74 -2.22 90 0 721 0
29JUN26 235.00 P 0.00 0.00 0.00 81.40 -3.55 0 0 1,294 0
29JUN26 240.00 P 89.96 89.96 89.96 86.40 -3.56 0 1 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 91.40 -3.56 0 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 96.40 -3.56 0 0 232 0
29JUN26 255.00 P 101.50 101.50 101.50 101.49 -3.97 79 3 112 +3
29JUN26 260.00 P 0.00 0.00 0.00 106.40 -3.55 0 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 111.40 -3.55 0 0 471 0
29JUN26 270.00 P 0.00 0.00 0.00 116.40 -3.56 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 121.40 -3.56 0 1 301 -1
29JUN26 280.00 P 0.00 0.00 0.00 126.40 -3.55 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 131.40 -3.56 0 0 209 0
29JUN26 290.00 P 138.21 138.88 138.21 136.40 -3.55 0 33 727 +11
29JUN26 295.00 P 0.00 0.00 0.00 141.40 -3.56 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 146.40 -3.55 0 0 15 0
29JUN26 310.00 P 158.73 158.87 158.12 156.40 -3.55 0 59 69 +9
29JUN26 320.00 P 0.00 0.00 0.00 166.40 -3.55 0 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 177.86 -3.12 148 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 186.40 -3.54 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 196.40 -3.18 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 206.40 -3.54 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 216.40 -3.54 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 226.40 -3.56 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 236.40 -3.55 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 246.40 -3.53 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 256.40 -3.53 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 266.40 -3.55 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 276.40 -3.53 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 286.40 -3.53 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 296.40 -3.53 0 0 0 0
30JUL26 120.00 P 2.00 2.08 1.30 0.95 -0.29 43 29 751 +24
30JUL26 122.50 P 0.00 0.00 0.00 1.23 -0.36 43 0 298 0
30JUL26 125.00 P 3.00 3.00 1.80 1.57 -0.41 43 73 1,462 -3
30JUL26 127.50 P 2.91 2.91 2.47 1.96 -0.52 43 2 762 0
30JUL26 130.00 P 2.71 2.80 2.71 2.45 -0.55 43 23 583 +19
30JUL26 132.50 P 5.35 5.35 3.04 2.97 -0.71 43 106 550 +36
30JUL26 135.00 P 5.88 6.00 3.54 3.62 -0.75 43 142 876 +76
30JUL26 137.50 P 6.72 6.72 4.32 4.30 -0.92 43 117 1,320 +94
30JUL26 140.00 P 7.20 8.40 4.94 5.05 -1.04 43 335 1,639 +155
30JUL26 142.50 P 7.62 7.62 6.08 5.91 -1.18 43 178 1,929 +5
30JUL26 145.00 P 8.20 10.20 6.71 6.81 -1.37 42 184 2,490 +64
30JUL26 147.50 P 11.18 12.31 7.52 7.90 -1.45 43 233 1,868 +42
30JUL26 150.00 P 11.88 13.00 8.75 9.17 -1.51 43 563 4,922 +373
30JUL26 152.50 P 11.98 11.98 9.94 10.38 -1.72 43 161 2,532 +62
30JUL26 155.00 P 16.00 17.00 11.68 11.68 -1.85 43 77 1,681 +25
30JUL26 157.50 P 15.36 15.36 14.91 13.07 -2.02 43 91 1,640 0
30JUL26 160.00 P 20.00 20.00 15.88 14.53 -1.34 43 15 1,305 0
30JUL26 162.50 P 17.49 17.50 15.82 16.24 -2.24 43 133 950 +47
30JUL26 165.00 P 0.00 0.00 0.00 18.17 -1.56 45 0 728 0
30JUL26 167.50 P 0.00 0.00 0.00 19.42 -2.10 42 0 862 0
30JUL26 170.00 P 27.02 27.02 27.02 21.21 -2.24 42 1 1,264 -1
30JUL26 172.50 P 0.00 0.00 0.00 23.09 -2.31 42 0 287 0
30JUL26 175.00 P 32.00 32.00 32.00 25.03 -2.37 42 1 95 +1
30JUL26 177.50 P 0.00 0.00 0.00 27.40 -2.97 44 0 95 0
30JUL26 180.00 P 31.60 31.60 31.60 29.45 -3.08 44 1 217 +1
30JUL26 182.50 P 0.00 0.00 0.00 31.56 -3.18 45 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 33.70 -3.22 45 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 35.84 -3.34 45 0 1 0
30JUL26 190.00 P 0.00 0.00 0.00 38.09 -3.36 45 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 40.33 -3.41 45 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 42.60 -3.46 45 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 45.23 -3.17 48 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 47.23 -3.49 45 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 52.01 -3.47 46 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 56.66 -3.62 44 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 61.77 -3.40 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 66.61 -3.44 49 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 71.48 -3.47 48 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 77.74 -2.22 68 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 81.40 -3.55 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.40 -3.56 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 91.40 -3.56 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.40 -3.56 0 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 101.49 -3.97 61 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 106.40 -3.55 0 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 111.40 -3.55 0 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 116.40 -3.56 0 0 750 0
28AUG26 127.50 P 6.10 6.10 4.20 4.20 -0.62 48 6 15 +6
28AUG26 130.00 P 6.79 6.79 5.01 4.89 -0.63 48 32 93 +27
28AUG26 132.50 P 7.06 7.08 5.82 5.59 -0.79 48 62 163 +59
28AUG26 135.00 P 8.22 8.33 6.22 6.40 -0.86 48 81 752 +61
28AUG26 137.50 P 8.70 8.70 7.08 7.27 -0.94 48 131 412 +129
28AUG26 140.00 P 9.50 11.00 7.85 8.14 -1.08 48 36 872 +17
28AUG26 142.50 P 10.20 10.61 9.15 9.11 -1.16 47 161 849 +136
28AUG26 145.00 P 13.50 13.60 9.94 10.17 -1.30 47 52 870 +35
28AUG26 147.50 P 14.50 14.50 11.34 11.37 -1.33 48 133 532 +111
28AUG26 150.00 P 16.50 16.50 12.07 12.54 -1.50 47 148 1,167 +60
28AUG26 152.50 P 14.78 14.78 13.45 13.83 -1.63 48 89 549 +59
28AUG26 155.00 P 15.18 15.20 15.18 15.20 -1.67 48 28 462 -12
28AUG26 157.50 P 16.61 16.96 16.61 16.61 -1.93 47 62 714 +30
28AUG26 160.00 P 19.47 19.47 17.65 18.17 -1.98 48 28 989 +19
28AUG26 162.50 P 0.00 0.00 0.00 19.74 -1.98 48 0 684 0
28AUG26 165.00 P 0.00 0.00 0.00 21.34 -2.19 48 0 541 0
28AUG26 167.50 P 0.00 0.00 0.00 23.31 -2.02 49 0 220 0
28AUG26 170.00 P 0.00 0.00 0.00 24.70 -2.47 48 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 26.51 -2.56 48 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 28.37 -2.63 48 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 30.27 -2.71 48 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 32.20 -2.79 48 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 34.19 -2.85 49 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 36.25 -2.86 49 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 38.29 -2.93 49 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 40.35 -3.03 49 0 0 0
29SEP26 100.00 P 1.80 1.90 1.80 0.88 -0.15 47 12 663 +12
29SEP26 102.50 P 0.00 0.00 0.00 1.05 -0.21 47 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 1.29 -0.27 47 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.58 -0.27 47 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 1.93 -0.32 47 0 833 0
29SEP26 112.50 P 3.00 3.00 3.00 2.28 -0.38 47 1 230 0
29SEP26 115.00 P 0.00 0.00 0.00 2.67 -0.47 47 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 3.24 -0.45 47 0 162 0
29SEP26 120.00 P 4.23 4.23 4.23 3.67 -0.56 47 1 243 0
29SEP26 122.50 P 0.00 0.00 0.00 4.21 -0.71 47 0 197 0
29SEP26 125.00 P 7.99 7.99 6.55 4.87 -0.76 47 10 263 +6
29SEP26 127.50 P 6.18 6.18 5.71 5.73 -0.62 48 3 229 -1
29SEP26 130.00 P 7.20 7.20 6.20 6.45 -0.79 48 21 568 +20
29SEP26 132.50 P 0.00 0.00 0.00 7.34 -0.79 48 0 350 0
29SEP26 135.00 P 9.00 9.00 8.16 8.17 -0.89 48 21 492 +12
29SEP26 137.50 P 9.75 9.75 9.00 9.10 -0.99 48 5 2,616 +3
29SEP26 140.00 P 12.90 13.20 9.85 10.22 -0.98 48 159 1,297 -32
29SEP26 142.50 P 12.10 12.39 10.82 11.11 -0.98 47 54 1,435 -5
29SEP26 145.00 P 15.20 15.46 11.95 12.17 -1.32 47 65 1,091 +3
29SEP26 147.50 P 13.54 13.54 13.54 13.34 -1.43 47 5 1,214 0
29SEP26 150.00 P 16.50 16.50 14.30 14.64 -1.46 47 23 4,608 -21
29SEP26 152.50 P 0.00 0.00 0.00 15.90 -1.58 47 0 514 0
29SEP26 155.00 P 20.61 20.61 17.30 17.28 -1.66 47 4 903 +3
29SEP26 157.50 P 20.03 20.03 20.03 18.71 -1.78 47 8 529 +8
29SEP26 160.00 P 24.00 24.00 19.78 20.22 -1.85 47 7 1,707 +5
29SEP26 162.50 P 0.00 0.00 0.00 21.80 -2.00 48 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 23.33 -2.18 47 0 277 0
29SEP26 167.50 P 0.00 0.00 0.00 24.98 -2.28 47 0 330 0
29SEP26 170.00 P 0.00 0.00 0.00 26.72 -2.34 48 0 478 0
29SEP26 172.50 P 33.19 33.19 33.19 28.47 -2.44 48 1 335 -1
29SEP26 175.00 P 0.00 0.00 0.00 30.32 -2.47 48 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 32.16 -2.55 48 0 449 0
29SEP26 180.00 P 40.00 40.00 40.00 34.18 -2.18 49 1 4,820 -1
29SEP26 182.50 P 0.00 0.00 0.00 36.00 -2.66 48 0 696 0
29SEP26 185.00 P 39.50 39.50 39.50 37.93 -2.75 48 2 767 0
29SEP26 187.50 P 0.00 0.00 0.00 39.94 -2.79 48 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 41.97 -2.82 49 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 43.94 -2.96 48 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 46.09 -2.93 49 0 466 0
29SEP26 197.50 P 52.00 52.00 52.00 48.21 -3.00 49 2 363 -2
29SEP26 200.00 P 58.20 58.20 52.59 50.27 -3.10 49 31 1,208 -1
29SEP26 205.00 P 57.79 57.79 57.79 54.62 -3.17 49 1 1,079 -1
29SEP26 210.00 P 0.00 0.00 0.00 59.09 -3.20 49 1 285 -1
29SEP26 215.00 P 0.00 0.00 0.00 63.56 -3.28 49 4 532 0
29SEP26 220.00 P 0.00 0.00 0.00 68.38 -3.09 51 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 72.71 -3.27 49 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 77.74 -2.95 51 0 823 0
29SEP26 235.00 P 0.00 0.00 0.00 82.07 -3.51 48 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.81 -3.58 48 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 91.51 -3.70 45 0 94 0
29SEP26 250.00 P 100.10 100.10 100.10 96.52 -3.58 47 1 98 -1
29SEP26 255.00 P 0.00 0.00 0.00 101.49 -3.97 48 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 106.41 -3.55 47 1 115 -1
29SEP26 265.00 P 0.00 0.00 0.00 111.40 -3.55 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.40 -3.56 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.40 -3.56 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.40 -3.55 0 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 131.40 -3.56 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 136.40 -3.55 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.40 -3.56 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.40 -3.55 0 4 7 -4
29SEP26 310.00 P 0.00 0.00 0.00 156.40 -3.55 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.40 -3.55 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.86 -3.12 84 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.40 -3.56 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.40 -3.56 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.40 -3.56 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.40 -3.56 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.40 -3.56 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.40 -3.55 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.40 -3.55 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.40 -3.55 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.40 -3.55 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.40 -3.55 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.40 -3.55 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.40 -3.55 0 0 90 0
30DEC26 100.00 P 3.82 3.82 3.21 2.74 -0.30 48 7 981 -2
30DEC26 102.50 P 4.50 4.50 4.31 3.18 -0.29 49 2 93 +2
30DEC26 105.00 P 4.86 4.86 4.86 3.61 -0.39 49 1 49 +1
30DEC26 107.50 P 5.42 5.42 5.42 4.16 -0.41 49 1 98 +1
30DEC26 110.00 P 6.04 6.04 6.04 4.74 -0.41 49 1 1,992 +1
30DEC26 112.50 P 6.70 6.70 6.70 5.31 -0.49 49 1 6 +1
30DEC26 115.00 P 7.41 7.41 7.41 5.97 -0.56 49 1 75 +1
30DEC26 117.50 P 8.19 8.19 8.19 6.71 -0.51 49 1 9 +1
30DEC26 120.00 P 9.01 9.01 9.01 7.45 -0.30 49 1 356 +1
30DEC26 122.50 P 9.86 9.86 9.86 8.15 -0.61 49 2 177 0
30DEC26 125.00 P 10.81 10.81 9.78 8.90 -0.38 48 2 243 +1
30DEC26 127.50 P 0.00 0.00 0.00 9.74 -0.84 48 0 160 0
30DEC26 130.00 P 12.78 12.97 12.01 10.87 -0.68 49 40 263 +10
30DEC26 132.50 P 0.00 0.00 0.00 11.53 -1.05 48 0 168 0
30DEC26 135.00 P 15.18 15.18 12.69 12.69 -0.83 48 3 574 +1
30DEC26 137.50 P 15.92 15.92 15.92 13.70 -0.90 48 5 353 +5
30DEC26 140.00 P 18.00 18.00 14.80 15.10 -0.63 49 18 3,127 +6
30DEC26 142.50 P 17.40 17.40 15.99 15.95 -1.02 48 6 567 -1
30DEC26 145.00 P 20.19 20.19 20.19 17.13 -1.11 48 2 1,037 -2
30DEC26 147.50 P 20.53 20.90 18.24 18.39 -1.18 48 32 676 -1
30DEC26 150.00 P 21.97 23.05 19.50 19.70 -1.44 48 74 2,208 -10
30DEC26 152.50 P 23.18 23.18 23.18 21.07 -1.52 48 2 856 0
30DEC26 155.00 P 23.11 23.11 22.20 22.58 -1.28 48 960 1,495 +496
30DEC26 157.50 P 0.00 0.00 0.00 24.18 -1.21 48 0 421 0
30DEC26 160.00 P 27.93 27.93 25.05 25.46 -1.51 48 40 930 -12
30DEC26 162.50 P 0.00 0.00 0.00 27.02 -1.58 48 0 684 0
30DEC26 165.00 P 33.00 33.00 33.00 28.62 -1.73 48 4 972 0
30DEC26 167.50 P 0.00 0.00 0.00 30.16 -1.89 48 0 310 0
30DEC26 170.00 P 0.00 0.00 0.00 31.82 -1.98 48 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 33.55 -2.03 48 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 35.27 -2.12 48 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 37.02 -2.22 48 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 38.87 -2.17 49 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 40.73 -2.28 49 0 1,196 0
30DEC26 185.00 P 0.00 0.00 0.00 42.63 -2.27 49 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 44.52 -2.35 49 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 46.46 -2.39 49 0 213 0
30DEC26 192.50 P 0.00 0.00 0.00 48.43 -2.44 49 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.41 -2.48 49 0 414 0
30DEC26 197.50 P 53.93 53.93 53.93 52.41 -2.53 49 30 330 0
30DEC26 200.00 P 0.00 0.00 0.00 54.42 -2.59 49 0 1,549 0
30DEC26 205.00 P 0.00 0.00 0.00 58.53 -2.54 49 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 62.72 -2.75 50 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 66.98 -2.81 50 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 71.31 -2.87 50 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 75.63 -2.99 50 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.10 -3.01 50 0 239 0
30DEC26 235.00 P 0.00 0.00 0.00 84.58 -3.07 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 89.12 -3.11 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.65 -3.21 50 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 98.32 -3.04 50 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 102.94 -3.12 50 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 107.60 -3.47 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.29 -3.54 49 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.11 -3.50 49 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 121.89 -3.50 49 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 126.65 -3.30 48 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.51 -3.45 47 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.49 -3.60 48 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.44 -3.52 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.40 -3.58 0 4 6 +4
30DEC26 310.00 P 0.00 0.00 0.00 156.40 -3.55 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.40 -3.55 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 177.86 -3.12 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.40 -3.56 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 196.40 -3.56 0 0 47 0
30MAR27 120.00 P 12.00 12.03 10.00 10.45 -0.35 49 107 2,487 +62
30MAR27 122.50 P 11.85 11.85 11.85 11.03 -0.21 48 1 57 0
30MAR27 125.00 P 0.00 0.00 0.00 11.92 -0.24 48 0 19 0
30MAR27 127.50 P 0.00 0.00 0.00 12.86 -0.29 48 0 343 0
30MAR27 130.00 P 16.47 16.47 14.17 13.90 -0.73 48 41 363 +2
30MAR27 132.50 P 0.00 0.00 0.00 14.91 -0.62 48 13 143 0
30MAR27 135.00 P 16.25 16.25 16.00 15.91 -1.06 48 31 196 +30
30MAR27 137.50 P 20.00 20.00 20.00 17.12 -1.03 48 4 198 +4
30MAR27 140.00 P 20.58 20.58 18.00 18.99 -0.32 49 30 879 +22
30MAR27 142.50 P 0.00 0.00 0.00 19.55 -1.01 48 0 471 0
30MAR27 145.00 P 22.00 24.00 20.55 20.80 -1.09 48 4 398 +2
30MAR27 147.50 P 0.00 0.00 0.00 21.91 -1.37 47 1 1,199 0
30MAR27 150.00 P 25.00 25.00 25.00 23.39 -1.18 48 11 1,755 +11
30MAR27 152.50 P 24.80 24.80 24.80 24.83 -1.34 48 1 295 0
30MAR27 155.00 P 0.00 0.00 0.00 26.27 -1.24 48 0 662 0
30MAR27 157.50 P 0.00 0.00 0.00 27.75 -1.29 48 0 1,202 0
30MAR27 160.00 P 0.00 0.00 0.00 29.43 -1.18 48 2 1,395 +2
30MAR27 162.50 P 0.00 0.00 0.00 30.82 -1.33 48 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 32.41 -0.56 48 0 99 0
30MAR27 167.50 P 0.00 0.00 0.00 33.89 -0.72 48 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 35.53 -0.68 48 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 37.26 -0.66 48 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 38.97 -0.69 48 0 3 0
30MAR27 177.50 P 0.00 0.00 0.00 40.93 -1.88 49 0 41 0
30MAR27 180.00 P 44.65 44.65 44.65 42.72 -1.93 49 1 89 -1
30MAR27 182.50 P 0.00 0.00 0.00 44.32 -2.18 49 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 46.14 -2.09 49 0 1,251 0
30MAR27 187.50 P 0.00 0.00 0.00 48.03 -2.26 49 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 49.90 -2.32 49 0 121 0
30MAR27 192.50 P 0.00 0.00 0.00 51.82 -2.34 49 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 53.73 -2.40 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.67 -2.45 49 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 57.65 -2.48 49 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 61.62 -2.56 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 65.68 -2.63 49 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 69.80 -2.71 49 4 14 +4
30MAR27 220.00 P 0.00 0.00 0.00 74.00 -2.77 50 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 78.25 -2.83 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.74 -2.48 50 0 655 0
30MAR27 235.00 P 0.00 0.00 0.00 87.13 -2.72 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.34 -2.97 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 95.77 -3.04 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 100.45 -2.88 50 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 104.97 -2.92 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 109.28 -3.20 50 1 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.90 -3.05 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 118.74 -3.04 50 0 3 0
30MAR27 275.00 P 0.00 0.00 0.00 123.13 -3.45 49 1 21 +1
TOTAL PUT 27,630 568,155 +5,145
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$ 15.10
28MAY26 9.50 C 0.00 0.00 0.00 5.60 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.39 0.00 323 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.14 0.00 307 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.61 -0.03 217 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.10 -0.04 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.60 -0.04 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.11 -0.04 55 0 0 0
28MAY26 14.50 C 0.43 0.43 0.43 0.62 -0.06 40 30 30 +30
28MAY26 15.00 C 0.00 0.00 0.00 0.21 -0.07 34 0 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 600 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 598 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4,223 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,240 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 129 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 170 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 195 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 218 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.65 0.00 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.39 -0.01 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.14 -0.02 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.64 -0.02 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.65 -0.05 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.16 -0.02 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.65 -0.05 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.18 -0.05 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.72 -0.05 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
29JUN26 14.50 C 0.74 0.86 0.74 0.92 -0.05 30 60 449 +30
29JUN26 15.00 C 0.58 0.58 0.58 0.61 -0.03 29 30 237 +30
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.03 29 0 335 0
29JUN26 16.00 C 0.19 0.19 0.19 0.22 -0.03 28 1 331 +1
29JUN26 16.50 C 0.11 0.13 0.11 0.13 -0.01 29 745 10,038 +745
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 908 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 1,080 0
29JUN26 18.00 C 0.02 0.02 0.02 0.02 -0.01 30 150 418 -150
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.68 -0.01 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.44 -0.01 58 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.20 0.00 57 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.70 -0.01 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.21 -0.01 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.72 -0.02 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.21 -0.05 36 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 2.73 -0.05 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.28 -0.06 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.87 -0.05 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.48 -0.05 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.15 -0.04 31 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 0.86 -0.04 30 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.63 -0.04 30 0 72 0
30JUL26 16.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 2,852 0
30JUL26 16.50 C 0.27 0.27 0.27 0.32 -0.02 30 210 738 +210
30JUL26 17.00 C 0.20 0.20 0.20 0.22 -0.02 30 92 468 -92
30JUL26 17.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 498 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 57 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 1,716 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 0.00 32 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 32 0 489 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.68 -0.03 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.44 -0.02 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.20 -0.01 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.70 -0.02 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.21 -0.03 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.72 -0.04 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.25 -0.04 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.84 -0.04 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.41 -0.04 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.00 -0.05 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.64 -0.04 32 0 0 0
28AUG26 14.50 C 1.33 1.33 1.33 1.30 -0.04 31 15 15 +15
28AUG26 15.00 C 1.03 1.03 1.03 1.03 -0.04 31 12 191 +12
28AUG26 15.50 C 0.00 0.00 0.00 0.79 -0.04 30 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 24 0
28AUG26 17.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 0.00 31 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.72 -0.01 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.48 -0.01 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 -0.04 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.72 -0.04 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.24 -0.04 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.79 -0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.02 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.89 +0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 -0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.04 -0.04 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.70 -0.03 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.03 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.03 32 0 33 0
29SEP26 15.50 C 0.00 0.00 0.00 0.93 -0.01 32 0 964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.01 32 0 600 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 -0.01 33 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 302 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 0.00 33 0 882 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 0.00 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 1,180 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.73 -0.01 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.48 -0.03 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.25 -0.02 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.78 -0.02 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.30 -0.04 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.86 -0.04 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.47 -0.02 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.04 -0.05 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.63 -0.04 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 -0.04 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 -0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.02 33 0 0 0
30DEC26 15.00 C 1.54 1.54 1.54 1.53 -0.03 33 30 136 +30
30DEC26 15.50 C 0.00 0.00 0.00 1.30 -0.03 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 -0.03 33 0 83 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.02 33 0 224 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.01 33 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 -0.01 33 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.01 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 0.00 33 0 416 0
30DEC26 19.00 C 0.48 0.48 0.48 0.43 0.00 33 400 442 +23
30DEC26 19.50 C 0.00 0.00 0.00 0.37 +0.01 34 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.01 34 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 0.00 34 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 35 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 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 5.75 -0.04 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.53 -0.03 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.29 -0.04 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.86 -0.04 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.43 -0.04 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.05 -0.02 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.65 -0.04 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.30 -0.03 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.97 -0.03 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.58 -0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.30 -0.03 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.11 -0.02 34 0 0 0
30MAR27 15.00 C 1.79 1.79 1.79 1.87 -0.02 34 30 30 +30
30MAR27 15.50 C 1.62 1.62 1.62 1.65 -0.02 33 30 30 +30
30MAR27 16.00 C 0.00 0.00 0.00 1.46 -0.02 33 0 70 0
30MAR27 16.50 C 1.29 1.29 1.29 1.28 -0.02 33 30 60 +30
30MAR27 17.00 C 0.00 0.00 0.00 1.13 -0.02 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.02 33 0 521 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 -0.02 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.02 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.02 33 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 -0.02 33 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.02 33 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
TOTAL CALL 1,865 56,593 +974
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 224 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 197 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 173 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 745 0
28MAY26 14.50 P 0.05 0.05 0.03 0.03 0.00 46 65 3,076 -35
28MAY26 15.00 P 0.18 0.18 0.18 0.11 -0.03 34 30 3,247 0
28MAY26 15.50 P 0.52 0.52 0.44 0.43 +0.01 34 52 2,802 -2
28MAY26 16.00 P 0.92 0.92 0.89 0.91 +0.03 47 134 835 -142
28MAY26 16.50 P 1.40 1.40 1.40 1.40 +0.04 0 19 3,036 0
28MAY26 17.00 P 2.12 2.12 2.12 1.90 +0.04 0 12 420 -12
28MAY26 17.50 P 2.48 2.48 2.48 2.40 +0.04 0 2 781 0
28MAY26 18.00 P 0.00 0.00 0.00 2.93 +0.07 140 0 352 0
28MAY26 18.50 P 0.00 0.00 0.00 3.43 +0.04 157 0 342 0
28MAY26 19.00 P 0.00 0.00 0.00 3.92 +0.03 162 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.41 +0.02 161 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.91 +0.02 174 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.92 +0.03 218 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.92 +0.03 243 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.93 +0.04 284 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.93 +0.04 306 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.93 +0.04 328 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 10.92 +0.03 332 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.93 +0.04 368 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.93 +0.04 387 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.93 +0.04 406 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.93 +0.04 424 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 37 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 34 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 0.00 32 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 0.00 31 0 723 0
29JUN26 14.50 P 0.36 0.36 0.36 0.28 0.00 29 7 879 +7
29JUN26 15.00 P 0.51 0.51 0.46 0.46 0.00 28 52 585 +48
29JUN26 15.50 P 0.85 0.85 0.73 0.73 0.00 28 12 880 +5
29JUN26 16.00 P 0.00 0.00 0.00 1.09 +0.02 29 0 1,152 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 +0.02 28 0 10,758 0
29JUN26 17.00 P 0.00 0.00 0.00 1.94 +0.03 29 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.41 +0.03 29 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 2.93 +0.07 37 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.43 +0.04 42 0 1,884 0
29JUN26 19.00 P 3.90 3.90 3.90 3.92 +0.03 44 19 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.43 +0.04 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.91 +0.02 48 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 5.92 +0.03 59 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 6.92 +0.03 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.93 +0.04 75 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.93 +0.04 81 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.93 +0.04 87 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.92 +0.03 89 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.93 +0.04 97 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.93 +0.04 103 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.93 +0.04 108 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.93 +0.04 112 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.90 +0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.92 +0.03 117 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.90 +0.01 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.90 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 2,144 0
30JUL26 13.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.31 -0.01 30 0 113 0
30JUL26 14.50 P 0.54 0.54 0.54 0.46 -0.01 29 30 220 -30
30JUL26 15.00 P 0.70 0.70 0.70 0.67 0.00 29 321 561 +45
30JUL26 15.50 P 0.00 0.00 0.00 0.95 +0.01 29 0 640 0
30JUL26 16.00 P 1.33 1.33 1.28 1.26 0.00 29 60 874 +60
30JUL26 16.50 P 0.00 0.00 0.00 1.65 +0.02 30 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 2.06 +0.03 30 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.49 +0.03 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.93 +0.02 29 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.44 +0.04 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.92 +0.03 34 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.43 +0.04 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.91 +0.02 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.92 +0.03 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.92 +0.03 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.93 +0.04 57 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.93 +0.04 62 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.93 +0.04 66 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.92 +0.03 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.93 +0.04 74 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
28AUG26 12.50 P 0.17 0.17 0.17 0.16 -0.01 31 200 200 +200
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 0.00 31 0 70 0
28AUG26 14.00 P 0.00 0.00 0.00 0.52 -0.01 30 0 110 0
28AUG26 14.50 P 0.80 0.80 0.80 0.72 0.00 29 30 118 +30
28AUG26 15.00 P 1.07 1.07 1.07 0.96 +0.01 29 30 195 +10
28AUG26 15.50 P 1.39 1.39 1.23 1.25 +0.01 29 108 304 +108
28AUG26 16.00 P 1.60 1.60 1.60 1.58 +0.02 28 2 183 0
28AUG26 16.50 P 0.00 0.00 0.00 1.94 +0.02 28 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 2.34 +0.02 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.76 +0.02 27 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.25 +0.03 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.71 +0.03 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.18 +0.04 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.66 +0.04 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.14 +0.04 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.12 +0.05 30 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.11 +0.05 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.10 +0.05 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.09 +0.05 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.08 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29SEP26 12.00 P 0.18 0.18 0.18 0.17 0.00 32 55 61 +30
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.02 32 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 +0.02 31 0 249 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.02 31 0 741 0
29SEP26 14.50 P 0.00 0.00 0.00 0.88 +0.01 30 0 864 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 +0.01 30 0 293 0
29SEP26 15.50 P 1.46 1.46 1.45 1.42 +0.03 30 60 597 0
29SEP26 16.00 P 0.00 0.00 0.00 1.86 +0.12 33 0 953 0
29SEP26 16.50 P 2.25 2.25 2.25 2.12 +0.02 31 30 836 +30
29SEP26 17.00 P 0.00 0.00 0.00 2.57 +0.05 33 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.99 +0.06 33 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.35 +0.04 31 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.76 +0.01 29 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.23 +0.04 30 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.67 +0.01 28 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 +0.01 26 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.12 +0.04 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.11 +0.05 29 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.10 +0.05 30 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.09 +0.05 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.08 +0.05 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.99 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.01 +0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.99 +0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.97 +0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.96 +0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.98 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.97 +0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.92 +0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.92 +0.02 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 0.35 +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 0.00 31 0 375 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 +0.01 31 0 498 0
30DEC26 14.50 P 0.00 0.00 0.00 1.21 +0.01 31 0 485 0
30DEC26 15.00 P 0.00 0.00 0.00 1.47 +0.02 31 0 1,053 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 +0.02 31 0 1,017 0
30DEC26 16.00 P 2.04 2.04 2.04 2.06 +0.02 31 30 889 +6
30DEC26 16.50 P 0.00 0.00 0.00 2.42 +0.03 31 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.79 +0.04 32 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.18 +0.04 32 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.57 +0.03 32 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.99 +0.04 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 +0.04 32 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.86 +0.05 32 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.29 +0.04 31 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 +0.05 30 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.12 +0.04 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.10 +0.04 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.09 +0.05 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.08 +0.05 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.03 +0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.01 +0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.99 +0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.97 +0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.96 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.98 +0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.97 +0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.92 +0.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.92 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 33 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 0.00 0.00 0.00 0.53 0.00 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 0.00 32 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 0.00 32 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.02 +0.01 32 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.23 +0.01 32 0 670 0
30MAR27 14.50 P 0.00 0.00 0.00 1.46 +0.01 32 0 405 0
30MAR27 15.00 P 0.00 0.00 0.00 1.72 +0.02 32 0 151 0
30MAR27 15.50 P 0.00 0.00 0.00 1.99 +0.02 31 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.29 +0.02 31 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.62 +0.03 31 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.99 +0.03 31 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.37 +0.04 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.74 +0.04 31 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.12 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.55 +0.04 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.96 +0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.40 +0.03 31 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.27 +0.02 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.18 +0.01 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.12 +0.02 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.09 +0.03 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.08 +0.05 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.03 +0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.01 +0.03 0 0 0 0
TOTAL PUT 1,360 70,954 +358
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$ 5.07
28MAY26 4.20 C 0.00 0.00 0.00 0.89 -0.13 175 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 -0.13 157 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 -0.13 140 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.59 -0.13 123 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 -0.14 88 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 -0.14 72 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.28 -0.14 56 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.19 -0.14 51 0 0 0
28MAY26 5.00 C 0.11 0.11 0.11 0.11 -0.13 46 30 30 +30
28MAY26 5.25 C 0.03 0.03 0.03 0.02 -0.06 52 2 34 +1
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 129 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 119 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 370 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 158 0 391 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 182 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 204 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 225 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 244 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 263 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 281 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 298 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 314 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 330 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 345 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 360 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.61 -0.12 86 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.51 -0.12 81 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.42 -0.11 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.32 -0.11 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.21 -0.12 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.11 -0.12 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 -0.12 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 -0.13 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 -0.12 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 -0.13 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.12 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.12 42 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.11 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.11 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.10 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.09 38 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.09 37 0 7 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.06 37 0 76 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.04 37 0 72 0
29JUN26 6.00 C 0.03 0.03 0.03 0.02 -0.02 38 2 55 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.93 -0.12 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.84 -0.12 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.76 -0.11 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.68 -0.11 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.60 -0.11 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 -0.11 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.47 -0.10 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.41 -0.09 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.36 -0.08 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.25 -0.07 39 0 0 0
30JUL26 5.50 C 0.19 0.19 0.19 0.16 -0.06 38 1 1 +1
30JUL26 5.75 C 0.00 0.00 0.00 0.11 -0.04 39 0 29 0
30JUL26 6.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 600 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 -0.02 38 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 4.20 C 0.00 0.00 0.00 0.98 -0.11 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.89 -0.11 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.82 -0.11 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.75 -0.10 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.68 -0.10 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.56 -0.09 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.49 -0.09 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.44 -0.08 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.33 -0.07 40 0 2 0
28AUG26 5.50 C 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.18 -0.05 40 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.03 40 0 33 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 31 0
28AUG26 6.75 C 0.05 0.05 0.05 0.05 -0.01 42 100 101 +100
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.10 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.10 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 -0.10 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 -0.10 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.09 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.10 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.08 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.08 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.09 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.08 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.05 41 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.06 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.03 40 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 189 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 -0.10 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 -0.10 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 -0.10 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.10 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.10 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.09 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.08 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.08 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.08 39 0 30 0
30DEC26 5.50 C 0.45 0.45 0.45 0.46 -0.07 39 2 4 +2
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.06 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.05 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.05 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.04 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.02 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.02 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 1.25 -0.10 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 -0.09 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.09 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 -0.09 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 -0.09 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 -0.09 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 -0.08 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 -0.08 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.09 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.07 40 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.07 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.03 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
TOTAL CALL 137 8,539 +134
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 52 0 230 0
28MAY26 5.00 P 0.02 0.03 0.02 0.03 0.00 39 91 322 0
28MAY26 5.25 P 0.14 0.14 0.11 0.19 +0.08 41 27 469 -7
28MAY26 5.50 P 0.38 0.43 0.38 0.43 +0.13 0 308 316 -306
28MAY26 5.75 P 0.66 0.66 0.66 0.68 +0.15 0 180 127 -217
28MAY26 6.00 P 0.00 0.00 0.00 0.93 +0.15 0 0 31 0
28MAY26 6.25 P 1.14 1.18 1.14 1.18 +0.15 0 6 51 0
28MAY26 6.50 P 0.00 0.00 0.00 1.43 +0.15 0 0 52 0
28MAY26 6.75 P 0.00 0.00 0.00 1.68 +0.15 0 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 1.93 +0.15 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.18 +0.15 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.43 +0.15 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.93 +0.15 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.18 +0.15 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.43 +0.15 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.68 +0.15 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.93 +0.15 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 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.02 40 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.02 38 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 35 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 +0.02 36 0 70 0
29JUN26 4.80 P 0.13 0.13 0.13 0.12 +0.03 36 6 202 -6
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.04 36 0 122 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 +0.07 35 0 285 0
29JUN26 5.50 P 0.55 0.55 0.55 0.53 +0.08 34 8 246 -8
29JUN26 5.75 P 0.00 0.00 0.00 0.74 +0.10 32 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.11 27 4 149 -4
29JUN26 6.25 P 0.00 0.00 0.00 1.21 +0.12 0 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 +0.12 0 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.11 0 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 +0.12 0 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 +0.11 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.12 0 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 +0.13 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.13 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.43 +0.12 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.68 +0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.93 +0.12 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.18 +0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.43 +0.12 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.93 +0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.43 +0.12 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.93 +0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.43 +0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.93 +0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.45 +0.15 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 +0.02 38 0 1 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 37 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 +0.02 39 0 4 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 130 0
30JUL26 4.60 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.17 +0.03 38 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.21 +0.04 38 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.25 +0.06 37 0 0 0
30JUL26 5.00 P 0.29 0.29 0.29 0.29 +0.05 36 75 113 +75
30JUL26 5.25 P 0.44 0.44 0.42 0.43 +0.07 36 131 147 +113
30JUL26 5.50 P 0.00 0.00 0.00 0.61 +0.09 37 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.80 +0.08 36 0 120 0
30JUL26 6.00 P 1.02 1.02 1.02 1.02 +0.10 37 5 36 +5
30JUL26 6.25 P 0.00 0.00 0.00 1.23 +0.10 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.47 +0.11 30 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 +0.12 0 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.19 +0.11 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.44 +0.12 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.69 +0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.96 +0.14 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
28AUG26 4.20 P 0.10 0.10 0.10 0.09 +0.01 39 30 31 +30
28AUG26 4.30 P 0.12 0.12 0.12 0.11 +0.01 39 40 40 +40
28AUG26 4.40 P 0.00 0.00 0.00 0.14 +0.02 39 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 +0.03 39 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.24 +0.04 39 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.28 +0.04 39 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.33 +0.05 39 0 32 0
28AUG26 5.00 P 0.38 0.38 0.38 0.38 +0.06 40 100 126 +100
28AUG26 5.25 P 0.00 0.00 0.00 0.52 +0.07 39 0 51 0
28AUG26 5.50 P 0.63 0.67 0.63 0.69 +0.09 40 141 171 +141
28AUG26 5.75 P 0.00 0.00 0.00 0.86 +0.08 38 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.06 +0.09 38 4 4 +4
28AUG26 6.25 P 0.00 0.00 0.00 1.27 +0.09 37 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 +0.10 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 +0.10 29 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.69 +0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.96 +0.14 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.04 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.04 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.04 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 +0.04 40 0 72 0
29SEP26 4.90 P 0.39 0.39 0.39 0.40 +0.06 41 2 43 0
29SEP26 5.00 P 0.43 0.43 0.43 0.45 +0.06 41 80 195 +80
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.08 40 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 +0.07 39 0 162 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.08 39 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.09 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.09 39 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 +0.10 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.10 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.11 38 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 +0.11 33 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.12 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 +0.12 0 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.69 +0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.93 +0.12 0 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.18 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.43 +0.12 0 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.93 +0.12 0 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.43 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.93 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.45 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.93 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.45 +0.15 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.03 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.03 39 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.03 39 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.03 39 0 1 0
30DEC26 4.80 P 0.46 0.46 0.46 0.46 +0.04 39 3 4 +3
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.05 39 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.05 39 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 +0.06 39 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 +0.07 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.08 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 +0.08 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 +0.09 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.09 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 +0.09 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.10 39 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 +0.11 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 +0.10 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.73 +0.11 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 +0.11 35 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 +0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 +0.12 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.93 +0.11 0 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.18 +0.12 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
30MAR27 4.30 P 0.33 0.33 0.33 0.33 +0.01 38 1 12 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.06 40 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.04 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.03 39 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 +0.04 39 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 +0.04 39 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.05 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 +0.05 39 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 +0.06 39 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 +0.06 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.07 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.30 +0.07 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.08 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.69 +0.09 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.08 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 +0.10 39 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.32 +0.09 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.54 +0.10 38 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.77 +0.11 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.00 +0.11 38 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 +0.11 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 +0.12 35 0 4 0
TOTAL PUT 1,242 7,311 +44
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$ 1.79
28MAY26 1.30 C 0.00 0.00 0.00 0.49 - 0 0 0 -
28MAY26 1.35 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.24 +0.02 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.19 +0.02 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.14 +0.02 0 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.09 +0.01 0 0 22 0
28MAY26 1.75 C 0.04 0.04 0.04 0.06 +0.01 69 2 4 +2
28MAY26 1.80 C 0.02 0.02 0.02 0.02 0.00 46 8 14 +1
28MAY26 1.85 C 0.01 0.01 0.01 0.01 0.00 58 4 17 +2
28MAY26 1.90 C 0.00 0.00 0.00 0.01 0.00 82 0 71 0
28MAY26 1.95 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
28MAY26 2.00 C 0.00 0.00 0.00 0.01 0.00 125 0 193 0
28MAY26 2.10 C 0.00 0.00 0.00 0.01 0.00 162 0 171 0
28MAY26 2.20 C 0.00 0.00 0.00 0.01 0.00 195 0 140 0
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 226 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 254 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 280 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 305 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 328 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 350 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 371 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 391 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 446 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 479 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.79 +0.02 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.60 +0.03 79 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.55 +0.02 72 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.50 +0.02 65 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.40 +0.02 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.26 +0.01 44 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.21 0.00 37 0 112 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 +0.01 43 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.14 0.00 39 0 39 0
29JUN26 1.75 C 0.12 0.12 0.12 0.11 0.00 40 1 5 +1
29JUN26 1.80 C 0.09 0.09 0.09 0.09 +0.01 42 10 41 +10
29JUN26 1.85 C 0.05 0.05 0.05 0.07 +0.01 43 1 39 +1
29JUN26 1.90 C 0.06 0.06 0.04 0.05 0.00 41 8 256 +7
29JUN26 1.95 C 0.04 0.04 0.04 0.04 0.00 43 5 25 +5
29JUN26 2.00 C 0.03 0.03 0.03 0.03 0.00 43 16 55 +16
29JUN26 2.10 C 0.02 0.02 0.02 0.02 0.00 47 8 72 +8
29JUN26 2.20 C 0.01 0.01 0.01 0.01 0.00 47 2 352 -2
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 61 0 1,075 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 67 0 179 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 79 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 99 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 116 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 119 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.51 - 56 0 0 -
30JUL26 1.35 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.14 +0.01 46 0 32 0
30JUL26 1.85 C 0.00 0.00 0.00 0.11 0.00 43 0 15 0
30JUL26 1.90 C 0.09 0.09 0.09 0.10 +0.01 46 1 113 +1
30JUL26 1.95 C 0.07 0.07 0.07 0.08 0.00 45 2 60 +2
30JUL26 2.00 C 0.00 0.00 0.00 0.07 0.00 47 0 15 0
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 0.04 +0.01 51 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 0.03 0.03 0.03 0.01 0.00 44 1 29 +1
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 33 0
28AUG26 1.30 C 0.00 0.00 0.00 0.51 - 44 0 0 -
28AUG26 1.35 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.09 +0.01 52 0 54 0
28AUG26 2.20 C 0.07 0.07 0.07 0.07 +0.01 52 1 3 +1
28AUG26 2.30 C 0.00 0.00 0.00 0.05 +0.01 51 0 4 0
28AUG26 2.40 C 0.00 0.00 0.00 0.04 +0.01 52 0 4 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 +0.01 51 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 1.30 C 0.00 0.00 0.00 0.52 - 43 0 0 -
29SEP26 1.35 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.41 +0.02 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.37 +0.01 46 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.28 +0.01 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.25 0.00 47 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.23 0.00 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.20 -0.01 47 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.17 0.00 49 0 190 0
29SEP26 1.95 C 0.16 0.18 0.16 0.15 0.00 49 3 228 +2
29SEP26 2.00 C 0.00 0.00 0.00 0.14 0.00 50 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 0.00 50 0 201 0
29SEP26 2.20 C 0.09 0.09 0.09 0.09 0.00 50 2 8 +2
29SEP26 2.30 C 0.00 0.00 0.00 0.07 0.00 50 0 344 0
29SEP26 2.40 C 0.06 0.06 0.06 0.06 0.00 52 2 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.04 0.00 49 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 0.00 48 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 0.00 47 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 55 0 19 0
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 0.00 0.00 0.00 0.01 0.00 63 0 91 0
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 72 0 123 0
30DEC26 1.30 C 0.00 0.00 0.00 0.57 - 49 0 0 -
30DEC26 1.35 C 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.44 +0.02 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.41 +0.02 50 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.26 0.00 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.25 +0.01 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 +0.01 52 0 13 0
30DEC26 2.10 C 0.00 0.00 0.00 0.19 +0.01 52 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 +0.01 51 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 +0.01 52 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.12 +0.01 52 0 7 0
30DEC26 2.50 C 0.14 0.14 0.14 0.10 0.00 51 1 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 +0.01 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 +0.01 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 +0.01 53 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 +0.01 53 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 +0.01 52 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 +0.01 50 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 +0.01 47 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 50 0 46 0
30MAR27 1.30 C 0.00 0.00 0.00 0.61 - 50 0 0 -
30MAR27 1.35 C 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.54 +0.01 49 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.32 +0.01 50 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.22 +0.02 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 +0.01 51 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 +0.01 51 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 +0.01 52 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 0.00 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 0.00 46 0 9 0
TOTAL CALL 78 11,683 +60
28MAY26 1.30 P 0.00 0.00 0.00 0.01 - 291 0 0 -
28MAY26 1.35 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 237 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 209 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 182 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 157 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 130 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 104 0 18 0
28MAY26 1.70 P 0.01 0.01 0.01 0.01 0.00 77 1 139 +1
28MAY26 1.75 P 0.00 0.00 0.00 0.02 0.00 70 0 81 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 -0.01 65 0 58 0
28MAY26 1.85 P 0.08 0.08 0.06 0.07 -0.01 58 11 66 -11
28MAY26 1.90 P 0.10 0.12 0.10 0.12 -0.01 83 24 153 -24
28MAY26 1.95 P 0.20 0.20 0.20 0.17 -0.01 105 1 45 0
28MAY26 2.00 P 0.23 0.23 0.23 0.22 -0.01 126 4 113 -3
28MAY26 2.10 P 0.33 0.33 0.33 0.32 -0.02 163 1 24 -3
28MAY26 2.20 P 0.00 0.00 0.00 0.41 -0.03 0 0 24 0
28MAY26 2.30 P 0.00 0.00 0.00 0.52 -0.01 227 0 3 0
28MAY26 2.40 P 0.00 0.00 0.00 0.62 -0.01 255 0 56 0
28MAY26 2.50 P 0.00 0.00 0.00 0.71 -0.02 0 0 15 0
28MAY26 2.60 P 0.00 0.00 0.00 0.81 -0.02 0 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.92 -0.01 330 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 1.02 -0.01 352 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.12 -0.01 374 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.22 -0.01 394 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.32 -0.01 414 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.42 -0.01 433 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.52 -0.01 450 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.62 -0.01 466 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.72 -0.01 482 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.82 -0.01 498 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.92 -0.01 513 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 117 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 47 0 18 0
29JUN26 1.60 P 0.03 0.03 0.03 0.03 0.00 47 1 78 +1
29JUN26 1.65 P 0.03 0.03 0.03 0.04 0.00 45 2 164 0
29JUN26 1.70 P 0.05 0.05 0.05 0.05 -0.01 42 2 53 +2
29JUN26 1.75 P 0.10 0.10 0.10 0.07 -0.01 41 1 53 0
29JUN26 1.80 P 0.12 0.12 0.12 0.09 -0.01 39 10 59 -10
29JUN26 1.85 P 0.13 0.13 0.13 0.13 -0.01 44 5 75 +5
29JUN26 1.90 P 0.00 0.00 0.00 0.15 -0.02 38 0 77 0
29JUN26 1.95 P 0.00 0.00 0.00 0.20 -0.01 45 0 36 0
29JUN26 2.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.33 -0.02 50 0 36 0
29JUN26 2.20 P 0.44 0.44 0.39 0.43 -0.01 59 11 89 +5
29JUN26 2.30 P 0.00 0.00 0.00 0.52 -0.02 58 0 131 0
29JUN26 2.40 P 0.00 0.00 0.00 0.62 -0.01 65 0 125 0
29JUN26 2.50 P 0.00 0.00 0.00 0.72 -0.01 72 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.82 -0.01 78 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.92 -0.01 85 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.02 -0.01 90 0 23 0
29JUN26 2.90 P 0.00 0.00 0.00 1.12 -0.01 96 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.22 -0.01 101 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.32 -0.01 106 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.42 -0.01 110 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.52 -0.01 115 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.62 -0.01 119 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.72 -0.01 124 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.82 -0.01 128 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.92 -0.01 132 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.02 -0.01 136 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.12 -0.01 139 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.22 -0.01 143 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.32 -0.01 146 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.42 -0.01 150 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 1.35 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 -0.01 45 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 1.55 P 0.04 0.04 0.04 0.04 -0.01 45 2 5 +2
30JUL26 1.60 P 0.06 0.06 0.05 0.05 -0.01 43 4 8 +2
30JUL26 1.65 P 0.07 0.07 0.07 0.07 -0.01 45 2 11 +2
30JUL26 1.70 P 0.00 0.00 0.00 0.09 0.00 45 0 12 0
30JUL26 1.75 P 0.00 0.00 0.00 0.11 -0.01 44 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.14 -0.01 46 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.17 -0.01 46 1 2 -1
30JUL26 1.90 P 0.00 0.00 0.00 0.20 -0.01 46 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.24 -0.01 48 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.35 -0.02 47 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.44 -0.02 49 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.54 -0.01 56 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.63 -0.02 56 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.73 -0.01 62 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.83 -0.01 67 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.93 0.00 72 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.02 -0.01 68 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.12 -0.01 72 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.22 -0.01 76 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 1.35 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
28AUG26 1.45 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.07 0.00 49 0 18 0
28AUG26 1.60 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
28AUG26 1.65 P 0.00 0.00 0.00 0.10 -0.01 47 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.12 -0.01 47 0 1 0
28AUG26 1.75 P 0.00 0.00 0.00 0.15 0.00 48 0 3 0
28AUG26 1.80 P 0.17 0.18 0.17 0.18 0.00 49 10 16 +10
28AUG26 1.85 P 0.00 0.00 0.00 0.21 0.00 50 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.24 -0.01 50 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.27 -0.01 49 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.31 -0.01 50 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.38 -0.02 49 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.47 -0.02 53 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.56 -0.01 55 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.65 -0.02 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.75 -0.01 62 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.84 -0.01 62 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.93 -0.02 61 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.03 -0.01 65 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.12 -0.02 62 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.22 -0.01 65 0 0 0
29SEP26 1.30 P 0.03 0.03 0.03 0.03 - 50 100 100 -
29SEP26 1.35 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 0.00 50 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 49 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 -0.01 48 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 -0.01 49 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 -0.01 49 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 51 0 46 0
29SEP26 1.75 P 0.18 0.18 0.18 0.18 -0.01 49 5 20 +5
29SEP26 1.80 P 0.00 0.00 0.00 0.21 0.00 50 1 16 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.24 -0.01 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.27 -0.01 51 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.30 -0.01 50 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.34 -0.01 51 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.41 -0.02 51 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.49 -0.02 52 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.58 -0.02 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.66 -0.02 53 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.76 -0.02 58 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.85 -0.02 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.95 -0.01 62 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.04 -0.02 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.14 -0.01 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.23 -0.02 64 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.33 -0.01 67 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.42 -0.01 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.52 -0.01 66 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.62 -0.01 68 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.72 -0.01 71 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.82 -0.01 73 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.92 -0.02 75 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.02 -0.01 78 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.12 -0.01 80 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.22 -0.01 82 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.32 -0.01 84 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.42 -0.01 86 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.06 - 49 0 0 -
30DEC26 1.35 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30DEC26 1.40 P 0.10 0.10 0.10 0.09 0.00 49 1 12 +1
30DEC26 1.45 P 0.00 0.00 0.00 0.11 0.00 50 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.13 0.00 51 0 14 0
30DEC26 1.55 P 0.00 0.00 0.00 0.15 0.00 51 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 0.00 50 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.19 0.00 50 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.22 0.00 51 0 37 0
30DEC26 1.75 P 0.00 0.00 0.00 0.24 -0.01 50 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.27 -0.01 50 0 21 0
30DEC26 1.85 P 0.00 0.00 0.00 0.30 0.00 50 0 13 0
30DEC26 1.90 P 0.00 0.00 0.00 0.33 -0.01 50 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.36 -0.01 50 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.40 -0.01 51 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.48 -0.01 53 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.56 -0.01 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.64 -0.01 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.72 -0.01 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.81 -0.01 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.89 -0.02 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.98 -0.02 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.08 -0.01 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.17 -0.01 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.26 -0.01 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.35 -0.01 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.45 -0.01 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.54 -0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.64 -0.01 64 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.73 -0.02 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.83 -0.01 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.92 -0.02 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.02 -0.01 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.12 -0.01 65 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.09 - 49 0 0 -
30MAR27 1.35 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.12 -0.01 49 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.14 0.00 49 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.16 -0.01 49 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.18 -0.01 49 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 0.00 50 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.23 -0.01 49 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.28 -0.01 49 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.31 -0.01 49 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.35 0.00 51 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 0.00 52 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.42 -0.01 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.45 -0.01 52 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.60 -0.01 53 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.68 -0.01 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.76 -0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.84 -0.01 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.92 -0.02 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.01 -0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.10 -0.01 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.19 -0.02 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.28 -0.02 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.38 -0.01 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.47 -0.01 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.56 -0.01 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.65 -0.01 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.75 -0.01 61 0 1 0
TOTAL PUT 200 5,071 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 135.10
28MAY26 97.50 C 0.00 0.00 0.00 37.68 -3.46 194 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.18 -3.46 180 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 32.68 -3.46 167 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.18 -3.46 154 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 27.69 -3.46 144 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.12 -3.53 95 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 22.62 -3.53 84 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.12 -3.53 74 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 17.62 -3.53 65 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 15.12 -3.53 55 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 12.62 -3.53 46 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 10.12 -3.53 36 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 7.63 -3.53 33 0 47 0
28MAY26 130.00 C 7.26 7.26 6.71 5.19 -3.50 32 3 73 0
28MAY26 132.50 C 4.30 4.65 4.30 2.97 -3.34 31 33 106 -23
28MAY26 135.00 C 2.58 2.60 2.58 1.31 -2.97 31 23 192 -7
28MAY26 137.50 C 2.15 2.15 0.48 0.44 -2.03 32 126 215 -15
28MAY26 140.00 C 0.52 0.52 0.24 0.11 -1.11 33 4 222 0
28MAY26 142.50 C 0.18 0.20 0.16 0.02 -0.49 33 50 262 -10
28MAY26 145.00 C 0.16 0.16 0.16 0.01 -0.16 39 1 282 -1
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 205 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 248 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 75.30 -3.46 106 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.98 -3.29 121 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.21 -3.57 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.76 -3.52 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.37 -3.42 93 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.77 -3.53 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.36 -3.44 82 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 57.87 -3.44 78 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 55.38 -3.44 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 52.86 -3.46 67 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.37 -3.46 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 47.89 -3.45 62 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 45.40 -3.44 59 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 42.89 -3.46 54 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 40.40 -3.46 51 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 37.93 -3.43 49 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 35.47 -3.40 48 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 32.99 -3.15 45 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 30.53 -3.11 43 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 28.02 -3.22 39 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 25.39 -3.40 27 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 22.92 -3.51 27 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 20.48 -3.49 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 18.09 -3.44 27 0 50 0
29JUN26 120.00 C 17.90 17.90 16.60 15.99 -3.15 31 5 1,066 -1
29JUN26 122.50 C 0.00 0.00 0.00 13.52 -3.29 27 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 11.41 -3.16 27 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 9.45 -2.99 27 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 7.75 -2.70 28 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 6.10 -2.54 27 0 93 0
29JUN26 135.00 C 5.45 5.45 4.88 4.73 -2.46 27 4 184 0
29JUN26 137.50 C 3.97 3.97 3.97 3.61 -2.14 27 1 159 0
29JUN26 140.00 C 3.27 3.27 2.95 2.72 -1.57 27 23 259 +13
29JUN26 142.50 C 2.74 2.80 2.02 2.02 -1.29 28 65 271 -3
29JUN26 145.00 C 2.06 2.06 1.50 1.44 -1.04 28 27 216 -19
29JUN26 147.50 C 1.40 1.40 1.40 1.00 -0.90 27 1 100 0
29JUN26 150.00 C 0.96 0.96 0.96 0.68 -0.69 27 10 129 +10
29JUN26 152.50 C 0.81 0.81 0.70 0.45 -0.52 27 2 170 +1
29JUN26 155.00 C 0.70 0.70 0.70 0.29 -0.38 27 1 188 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.19 -0.26 27 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.19 27 0 74 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.12 27 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.07 28 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.05 28 0 43 0
30JUL26 105.00 C 0.00 0.00 0.00 31.59 -2.45 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.09 -2.53 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.62 -2.60 39 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 24.20 -2.72 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 21.84 -2.74 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 18.99 -3.30 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 16.87 -3.21 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 14.86 -3.09 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 12.96 -2.97 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 11.21 -2.81 28 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 9.78 -2.46 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 8.20 -2.39 28 0 52 0
30JUL26 135.00 C 0.00 0.00 0.00 6.80 -2.52 28 0 91 0
30JUL26 137.50 C 0.00 0.00 0.00 5.76 -2.15 28 0 108 0
30JUL26 140.00 C 0.00 0.00 0.00 4.74 -1.92 28 0 83 0
30JUL26 142.50 C 0.00 0.00 0.00 3.92 -1.66 29 0 57 0
30JUL26 145.00 C 3.77 3.77 3.21 3.16 -1.49 28 2 59 -1
30JUL26 147.50 C 0.00 0.00 0.00 2.53 -1.29 28 0 36 0
30JUL26 150.00 C 2.52 2.52 2.40 2.00 -1.11 28 2 37 -2
30JUL26 152.50 C 0.00 0.00 0.00 1.57 -0.94 28 0 67 0
30JUL26 155.00 C 0.00 0.00 0.00 1.22 -0.79 28 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.91 -0.68 28 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.69 -0.56 28 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.52 -0.43 28 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.39 -0.35 28 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.29 -0.28 28 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 24.95 -2.86 35 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 22.73 -2.56 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.99 -3.14 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.01 -3.03 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.13 -2.91 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 14.36 -2.79 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 12.71 -2.64 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 11.30 -2.37 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 9.76 -2.35 29 0 45 0
28AUG26 135.00 C 0.00 0.00 0.00 8.46 -2.44 29 0 68 0
28AUG26 137.50 C 0.00 0.00 0.00 7.27 -2.27 29 0 46 0
28AUG26 140.00 C 0.00 0.00 0.00 6.26 -2.04 29 0 123 0
28AUG26 142.50 C 0.00 0.00 0.00 5.37 -1.81 29 0 59 0
28AUG26 145.00 C 0.00 0.00 0.00 4.63 -1.56 29 0 77 0
28AUG26 147.50 C 4.56 4.56 4.56 3.93 -1.41 29 1 32 +1
28AUG26 150.00 C 0.00 0.00 0.00 3.33 -1.23 29 0 30 0
28AUG26 152.50 C 3.28 3.28 3.28 2.78 -1.09 29 1 31 +1
28AUG26 155.00 C 0.00 0.00 0.00 2.31 -0.95 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 1.90 -0.84 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 1.52 -0.77 29 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 1.24 -0.60 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 1.01 -0.52 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.82 -0.47 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 68.37 -3.10 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.36 -2.66 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.45 -3.07 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.85 -2.25 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.54 -3.06 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.09 -3.10 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.65 -3.06 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.22 -3.05 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.87 -1.98 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.03 -2.40 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.61 -2.40 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.15 -2.44 45 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 39.80 -2.39 43 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 37.38 -2.42 41 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 34.96 -2.49 39 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 32.58 -2.53 37 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.26 -2.55 36 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 27.99 -2.57 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 25.80 -2.56 34 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 23.68 -2.46 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 21.02 -3.06 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 19.13 -2.97 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 17.35 -2.85 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 15.66 -2.74 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 14.08 -2.61 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 12.60 -2.48 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 11.23 -2.35 29 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 10.02 -2.15 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 8.87 -2.14 29 0 146 0
29SEP26 140.00 C 7.92 7.93 7.92 7.93 -1.85 30 36 59 +36
29SEP26 142.50 C 0.00 0.00 0.00 6.95 -1.89 30 0 181 0
29SEP26 145.00 C 0.00 0.00 0.00 6.12 -1.69 30 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 5.33 -1.44 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 4.62 -1.41 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 3.99 -1.28 29 0 80 0
29SEP26 155.00 C 0.00 0.00 0.00 3.43 -1.16 29 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 2.95 -1.03 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 2.44 -1.01 29 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 2.08 -0.81 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 1.77 -0.71 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 1.50 -0.63 29 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 63.78 -3.14 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.85 -2.54 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.91 -3.05 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.10 -2.43 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.62 -2.48 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.32 -2.45 47 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 49.91 -2.38 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.51 -2.38 43 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.11 -2.63 41 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 42.75 -2.37 40 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 40.33 -2.97 38 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.03 -2.41 37 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 35.71 -2.44 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.97 -2.93 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 31.24 -2.45 33 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 29.01 -2.53 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 27.04 -2.64 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.06 -2.36 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 22.49 -2.93 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 20.74 -2.82 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 19.07 -2.73 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 17.50 -2.60 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 15.99 -2.54 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 14.63 -2.35 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 13.28 -2.32 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 12.14 -2.10 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 11.03 -2.15 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 10.03 -1.99 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 9.08 -1.87 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 8.15 -1.83 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 7.39 -1.69 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 6.70 -1.52 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 6.00 -1.31 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.39 -1.26 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 4.78 -1.23 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 4.16 -1.24 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 3.71 -0.95 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 3.27 -0.93 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 3.01 -0.85 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 34.01 -2.40 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.87 -2.41 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.41 -2.83 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.50 -2.80 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.09 -2.26 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 24.31 -2.24 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.95 -2.89 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 20.41 -2.74 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 18.90 -2.73 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.53 -2.58 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.22 -2.48 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.06 -2.33 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.91 -2.17 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.72 -2.37 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 11.73 -2.10 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 10.84 -1.95 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 9.96 -2.01 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.30 -1.78 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.47 -1.78 28 0 8 0
30MAR27 152.50 C 0.00 0.00 0.00 7.81 -1.40 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.10 -1.62 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.52 -1.42 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.77 -1.54 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 5.21 -1.52 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 4.78 -1.20 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 4.35 -1.07 28 0 4 0
TOTAL CALL 421 13,834 -19
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 158 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 103 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 93 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 62 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
28MAY26 125.00 P 0.06 0.06 0.06 0.01 0.00 43 1 183 0
28MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 33 0 129 0
28MAY26 130.00 P 0.12 0.12 0.12 0.07 +0.03 32 3 244 -3
28MAY26 132.50 P 0.23 0.42 0.23 0.38 +0.22 32 14 244 -2
28MAY26 135.00 P 0.43 1.25 0.43 1.27 +0.76 33 178 411 +91
28MAY26 137.50 P 1.71 2.45 1.71 2.88 +1.67 33 21 373 -10
28MAY26 140.00 P 3.87 3.87 3.50 5.12 +2.66 40 61 146 -52
28MAY26 142.50 P 6.18 6.35 6.00 7.41 +3.20 33 40 71 -20
28MAY26 145.00 P 8.60 9.66 8.60 9.90 +3.38 0 30 39 -20
28MAY26 147.50 P 0.00 0.00 0.00 12.40 +3.48 0 0 35 -7
28MAY26 150.00 P 0.00 0.00 0.00 14.90 +3.50 0 0 12 -1
28MAY26 152.50 P 0.00 0.00 0.00 17.40 +3.50 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.90 +3.50 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.40 +3.50 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.90 +3.50 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.40 +3.50 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.90 +3.50 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.40 +3.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 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 38 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 54 0
29JUN26 112.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 30 0
29JUN26 115.00 P 0.28 0.28 0.28 0.11 +0.05 27 1 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.21 +0.09 27 0 50 0
29JUN26 120.00 P 0.54 0.54 0.53 0.37 +0.15 27 7 363 +6
29JUN26 122.50 P 0.00 0.00 0.00 0.65 +0.26 27 0 116 0
29JUN26 125.00 P 1.12 1.20 1.12 1.05 +0.40 28 17 882 -15
29JUN26 127.50 P 1.40 1.70 1.40 1.60 +0.57 28 2 130 +1
29JUN26 130.00 P 2.02 2.35 1.90 2.35 +0.79 28 35 677 +17
29JUN26 132.50 P 2.50 3.08 2.50 3.28 +1.02 28 18 221 0
29JUN26 135.00 P 3.60 4.00 3.50 4.38 +1.31 27 252 389 +189
29JUN26 137.50 P 0.00 0.00 0.00 5.80 +1.53 28 0 229 0
29JUN26 140.00 P 0.00 0.00 0.00 7.36 +2.10 28 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 9.08 +2.23 27 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 11.02 +2.44 27 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 13.11 +2.69 27 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 15.32 +2.90 27 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.62 +3.07 27 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 20.00 +3.22 27 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.43 +3.33 27 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.90 +3.41 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 27.40 +3.48 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 29.90 +3.19 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.40 +3.04 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.24 +0.07 28 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.38 +0.11 28 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.58 +0.16 28 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.88 +0.26 28 0 20 0
30JUL26 120.00 P 0.00 0.00 0.00 1.25 +0.33 28 0 91 0
30JUL26 122.50 P 1.66 1.66 1.66 1.74 +0.45 28 10 118 +10
30JUL26 125.00 P 2.04 2.04 2.04 2.37 +0.59 28 1 89 +1
30JUL26 127.50 P 3.19 3.19 3.19 3.14 +0.75 28 1 63 +1
30JUL26 130.00 P 0.00 0.00 0.00 4.03 +0.94 28 0 83 0
30JUL26 132.50 P 0.00 0.00 0.00 5.03 +1.14 28 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 6.17 +1.34 28 0 233 0
30JUL26 137.50 P 6.78 7.52 6.66 7.52 +1.59 28 7 105 +7
30JUL26 140.00 P 0.00 0.00 0.00 9.08 +1.92 28 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 10.64 +2.05 28 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 12.41 +2.12 28 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 14.32 +2.32 28 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 16.32 +2.51 28 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.41 +2.67 28 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.61 +2.82 28 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.86 +2.96 28 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 25.18 +3.08 28 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 27.55 +3.18 28 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 29.97 +2.84 28 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 32.42 +2.95 28 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.88 +0.24 29 0 7 0
28AUG26 115.00 P 0.00 0.00 0.00 1.21 +0.32 29 0 20 0
28AUG26 117.50 P 0.00 0.00 0.00 1.67 +0.45 29 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.17 +0.50 29 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 2.82 +0.66 29 0 30 0
28AUG26 125.00 P 3.50 3.54 3.50 3.51 +0.72 29 2 33 +2
28AUG26 127.50 P 3.90 3.90 3.90 4.31 +0.81 29 1 30 0
28AUG26 130.00 P 0.00 0.00 0.00 5.25 +0.99 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 6.50 +1.36 29 0 14 0
28AUG26 135.00 P 0.00 0.00 0.00 7.47 +1.33 29 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 8.82 +1.57 28 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 10.36 +1.87 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 11.95 +2.09 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 13.66 +2.21 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 15.43 +2.22 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 17.35 +2.38 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 19.31 +2.51 29 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 21.39 +2.66 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 23.52 +2.78 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 25.18 +2.36 24 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 27.98 +3.00 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 30.29 +2.62 29 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 32.64 +2.94 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 0.30 +0.08 29 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.42 +0.09 29 0 98 0
29SEP26 105.00 P 0.88 0.88 0.88 0.60 +0.14 29 1 78 +1
29SEP26 107.50 P 0.00 0.00 0.00 0.83 +0.20 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.10 +0.23 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.45 +0.31 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.89 +0.40 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.44 +0.52 29 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.09 +0.62 29 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 3.80 +0.70 30 0 10 0
29SEP26 125.00 P 4.30 4.30 4.30 4.61 +0.83 30 4 64 +4
29SEP26 127.50 P 0.00 0.00 0.00 5.41 +0.82 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.38 +0.96 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 7.47 +1.17 29 0 52 0
29SEP26 135.00 P 0.00 0.00 0.00 8.71 +1.30 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.06 +1.48 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 11.60 +1.73 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.20 +1.91 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 14.72 +1.90 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.49 +2.16 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.28 +2.19 29 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 20.22 +2.36 29 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 22.17 +2.46 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 24.24 +2.59 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.80 +2.17 26 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.98 +1.84 26 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 30.90 +2.64 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.95 +2.44 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.18 +0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.26 +0.06 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.37 +0.09 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.49 +0.09 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.67 +0.14 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.88 +0.17 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.18 +0.25 29 0 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.46 +0.28 29 0 70 0
30DEC26 105.00 P 1.90 1.90 1.90 1.82 +0.31 29 5 72 +1
30DEC26 107.50 P 0.00 0.00 0.00 2.28 +0.41 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.77 +0.45 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.38 +0.57 29 0 9 0
30DEC26 115.00 P 4.00 4.00 4.00 4.02 +0.62 29 4 17 +4
30DEC26 117.50 P 0.00 0.00 0.00 4.76 +0.73 29 0 41 0
30DEC26 120.00 P 5.15 5.15 5.15 5.49 +0.58 28 1 44 -1
30DEC26 122.50 P 0.00 0.00 0.00 6.34 +0.66 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 7.44 +1.17 28 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 8.39 +1.01 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.51 +1.12 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.80 +1.29 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.12 +1.40 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.57 +1.56 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 15.12 +1.72 28 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 16.83 +1.95 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.47 +2.03 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.72 +1.65 27 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.38 +1.55 27 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.39 +1.81 27 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.92 +2.58 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.72 +2.27 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.13 +1.73 27 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.19 +1.79 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.28 +1.84 27 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.39 +1.70 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.67 +0.34 28 0 7 0
30MAR27 107.50 P 3.30 3.30 3.30 3.17 +0.35 28 3 18 +3
30MAR27 110.00 P 0.00 0.00 0.00 3.80 +0.49 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.44 +0.49 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.36 +0.77 28 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 6.15 +0.81 28 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 6.97 +0.72 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 7.89 +0.81 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.81 +0.82 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.89 +0.92 27 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.34 +1.36 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.48 +1.42 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.75 +1.17 27 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.24 +1.34 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 16.79 +1.78 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 18.33 +1.76 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 20.03 +1.92 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.18 +1.58 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.07 +1.55 27 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 25.40 +2.15 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.74 +1.70 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.96 +2.07 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.97 +2.19 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.18 +2.32 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.98 +2.13 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.30 +2.43 29 0 0 0
TOTAL PUT 720 12,482 +207
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$ 2.78
28MAY26 1.90 C 0.00 0.00 0.00 0.89 +0.08 304 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.84 +0.08 287 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.79 +0.08 269 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.69 +0.08 236 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.59 +0.08 203 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.49 +0.08 172 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.39 +0.08 140 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.29 +0.08 109 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.19 +0.07 78 0 0 0
28MAY26 2.70 C 0.07 0.12 0.07 0.09 +0.03 45 3 61 0
28MAY26 2.80 C 0.00 0.00 0.00 0.03 +0.01 47 0 231 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 178 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 109 0 422 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 132 0 366 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 153 0 2,392 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 173 0 1,305 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 192 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 210 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 227 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 244 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 259 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 275 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 289 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 317 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 343 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.09 +0.08 99 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.04 +0.08 94 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.99 +0.08 89 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.94 +0.08 84 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.89 +0.08 79 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.84 +0.08 74 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.79 +0.08 70 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.69 +0.08 61 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.59 +0.08 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.49 +0.08 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.39 +0.07 36 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.30 +0.04 34 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.24 +0.05 40 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.17 +0.04 38 0 25 0
29JUN26 2.80 C 0.09 0.11 0.09 0.12 +0.03 38 68 91 +22
29JUN26 2.90 C 0.00 0.00 0.00 0.08 +0.02 38 0 172 0
29JUN26 3.00 C 0.05 0.06 0.05 0.06 +0.02 41 24 188 0
29JUN26 3.10 C 0.03 0.03 0.03 0.04 +0.01 41 5 146 0
29JUN26 3.20 C 0.00 0.00 0.00 0.02 0.00 39 0 180 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 397 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 445 0
29JUN26 3.70 C 0.01 0.01 0.01 0.01 0.00 55 2 45 0
29JUN26 3.80 C 0.02 0.02 0.02 0.01 0.00 59 3 232 -3
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 74 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30JUL26 1.90 C 0.00 0.00 0.00 0.89 +0.08 55 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.84 +0.08 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.79 +0.08 48 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.69 +0.07 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.60 +0.08 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.51 +0.07 40 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.43 +0.07 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.36 +0.06 42 0 0 0
30JUL26 2.60 C 0.29 0.29 0.29 0.28 +0.03 38 10 10 0
30JUL26 2.70 C 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.17 +0.02 38 0 120 0
30JUL26 2.90 C 0.13 0.15 0.13 0.14 +0.02 40 20 700 0
30JUL26 3.00 C 0.10 0.10 0.10 0.11 +0.02 41 4 4 +4
30JUL26 3.10 C 0.10 0.10 0.10 0.08 +0.01 40 15 15 +15
30JUL26 3.20 C 0.07 0.07 0.07 0.06 +0.01 40 16 16 +16
30JUL26 3.30 C 0.00 0.00 0.00 0.04 0.00 39 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 39 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 1.90 C 0.00 0.00 0.00 0.89 +0.08 42 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.85 +0.08 47 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.80 +0.08 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.71 +0.08 44 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.62 +0.07 42 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.54 +0.07 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.46 +0.05 41 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.39 +0.04 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.28 +0.04 42 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.23 +0.03 41 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.13 +0.02 43 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.09 +0.02 44 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28AUG26 3.50 C 0.05 0.05 0.05 0.06 +0.01 45 1 1 +1
28AUG26 3.60 C 0.00 0.00 0.00 0.05 +0.01 45 0 302 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.90 +0.08 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.85 +0.08 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.81 +0.08 41 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 +0.07 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 +0.06 38 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 +0.05 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 +0.05 41 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 +0.04 41 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.23 +0.03 42 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 40 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 +0.03 43 0 1,000 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 +0.03 44 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 +0.03 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 +0.03 45 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.01 44 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.01 44 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 44 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 44 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 1.90 C 0.00 0.00 0.00 0.92 +0.07 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.88 +0.07 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 +0.06 37 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 +0.06 37 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 +0.06 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 +0.05 39 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 +0.05 40 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 +0.04 40 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.45 +0.04 40 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.04 41 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 +0.04 41 0 9 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.04 43 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.03 43 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 +0.03 43 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 +0.02 43 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.02 43 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 +0.02 43 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.02 43 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.02 44 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 42 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 42 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 37 0 227 0
30MAR27 1.90 C 0.00 0.00 0.00 0.97 +0.07 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 +0.07 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 +0.06 39 0 30 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 +0.06 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 +0.06 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 +0.05 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.64 +0.05 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.58 +0.04 41 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 +0.04 42 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 +0.05 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 +0.04 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 +0.04 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 +0.04 43 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 +0.04 43 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.04 44 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.04 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 +0.03 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.02 44 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.02 44 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 +0.02 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.01 44 0 450 0
TOTAL CALL 171 18,756 +55
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 272 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 205 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 142 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 110 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.01 79 0 198 0
28MAY26 2.70 P 0.02 0.02 0.01 0.02 -0.03 62 20 341 -20
28MAY26 2.80 P 0.07 0.07 0.05 0.06 -0.06 60 15 396 -15
28MAY26 2.90 P 0.19 0.19 0.11 0.13 -0.07 57 71 602 -71
28MAY26 3.00 P 0.29 0.29 0.23 0.23 -0.07 86 41 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.32 -0.08 0 0 204 0
28MAY26 3.20 P 0.00 0.00 0.00 0.42 -0.08 0 1 65 0
28MAY26 3.30 P 0.00 0.00 0.00 0.52 -0.09 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.62 -0.09 0 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.72 -0.09 0 0 15 0
28MAY26 3.60 P 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.92 -0.09 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.02 -0.09 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.62 -0.09 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 87 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 51 0
29JUN26 2.40 P 0.04 0.04 0.04 0.02 -0.01 41 6 239 +6
29JUN26 2.50 P 0.03 0.03 0.03 0.04 -0.01 42 40 370 +40
29JUN26 2.60 P 0.06 0.06 0.06 0.06 -0.03 39 35 292 -5
29JUN26 2.70 P 0.08 0.08 0.08 0.09 -0.04 37 30 452 0
29JUN26 2.80 P 0.12 0.14 0.12 0.14 -0.05 37 39 569 0
29JUN26 2.90 P 0.23 0.24 0.21 0.21 -0.05 40 50 657 +39
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.06 39 0 624 0
29JUN26 3.10 P 0.39 0.39 0.39 0.37 -0.06 44 450 7,810 -450
29JUN26 3.20 P 0.00 0.00 0.00 0.45 -0.07 41 1 108 +1
29JUN26 3.30 P 0.00 0.00 0.00 0.54 -0.08 41 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.64 -0.08 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.73 -0.09 38 0 510 0
29JUN26 3.60 P 0.00 0.00 0.00 0.83 -0.09 43 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.93 -0.09 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.03 -0.09 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.13 -0.09 53 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.23 -0.09 57 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.33 -0.09 60 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.43 -0.09 64 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.53 -0.09 67 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.63 -0.09 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.73 -0.09 73 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.83 -0.09 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.93 -0.09 79 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.03 -0.09 82 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.13 -0.09 84 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30JUL26 2.50 P 0.07 0.07 0.07 0.07 -0.02 39 1 56 +1
30JUL26 2.60 P 0.00 0.00 0.00 0.11 -0.02 41 0 82 0
30JUL26 2.70 P 0.00 0.00 0.00 0.15 -0.03 40 0 8 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 -0.04 40 0 548 0
30JUL26 2.90 P 0.26 0.26 0.26 0.25 -0.06 38 450 775 +450
30JUL26 3.00 P 0.00 0.00 0.00 0.33 -0.05 41 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.40 -0.06 40 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.49 -0.06 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.66 -0.07 44 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.75 -0.08 44 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.84 -0.08 42 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.94 -0.08 46 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.03 -0.09 39 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.13 -0.09 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.23 -0.09 44 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.33 -0.09 47 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 -0.02 43 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
28AUG26 2.50 P 0.11 0.11 0.11 0.12 -0.02 44 60 77 +60
28AUG26 2.60 P 0.00 0.00 0.00 0.16 -0.03 44 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.20 -0.04 43 0 25 0
28AUG26 2.80 P 0.00 0.00 0.00 0.26 -0.04 45 0 14 0
28AUG26 2.90 P 0.00 0.00 0.00 0.32 -0.04 45 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.39 -0.04 46 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.53 -0.06 45 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.62 -0.05 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.70 -0.06 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.79 -0.06 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.88 -0.07 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.98 -0.06 53 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.07 -0.07 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.17 -0.07 57 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.27 -0.07 60 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.37 -0.07 62 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 46 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 -0.01 45 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.02 43 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 -0.02 44 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.03 43 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 -0.03 44 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 -0.03 45 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.36 -0.03 45 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 -0.04 45 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.49 -0.04 45 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 -0.04 46 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 -0.04 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 -0.05 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 -0.06 47 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.90 -0.06 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.99 -0.06 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.09 -0.06 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.18 -0.07 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.28 -0.06 55 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.38 -0.06 58 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.47 -0.08 57 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.56 -0.09 56 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.66 -0.08 58 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.76 -0.08 61 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.86 -0.08 63 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.95 -0.09 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.05 -0.08 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.15 -0.08 64 0 180 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 -0.01 44 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 -0.01 43 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 -0.02 43 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 -0.02 43 0 111 0
30DEC26 2.50 P 0.21 0.21 0.21 0.22 -0.02 43 60 537 +60
30DEC26 2.60 P 0.00 0.00 0.00 0.26 -0.03 43 0 508 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 -0.03 43 0 229 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 -0.03 43 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 -0.03 44 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 -0.03 45 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.56 -0.04 44 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.63 -0.05 44 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.71 -0.04 45 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.79 -0.05 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 -0.05 46 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.95 -0.06 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.04 -0.05 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.13 -0.05 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 -0.06 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.31 -0.06 49 0 7 0
30DEC26 4.10 P 0.00 0.00 0.00 1.40 -0.06 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.50 -0.06 52 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.59 -0.07 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.69 -0.07 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 -0.08 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.88 -0.07 55 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 -0.01 44 0 1 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 57 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 -0.01 44 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.16 -0.02 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.19 -0.02 43 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.23 -0.03 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 -0.03 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.33 -0.02 44 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 -0.03 45 0 137 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 -0.04 44 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.50 -0.04 44 0 187 0
30MAR27 3.00 P 0.00 0.00 0.00 0.56 -0.05 44 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 -0.04 45 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.71 -0.04 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.78 -0.04 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.86 -0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.93 -0.05 46 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.01 -0.05 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.10 -0.05 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.18 -0.05 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.27 -0.05 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.36 -0.05 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.44 -0.06 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.54 -0.05 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.63 -0.06 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.72 -0.06 51 0 10 0
TOTAL PUT 1,370 28,623 +96
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$ 46.64
28MAY26 36.00 C 0.00 0.00 0.00 10.81 +0.52 221 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.85 +0.44 212 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.65 +0.35 105 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.65 +0.35 93 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.65 +0.35 81 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.65 +0.35 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.65 +0.35 57 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.65 +0.34 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.65 +0.29 33 0 31 0
28MAY26 45.00 C 0.00 0.00 0.00 1.75 +0.22 44 0 126 0
28MAY26 46.00 C 0.00 0.00 0.00 0.92 +0.10 39 0 212 0
28MAY26 47.00 C 0.48 0.60 0.41 0.37 -0.01 38 19 158 0
28MAY26 48.00 C 0.22 0.22 0.22 0.11 -0.04 38 10 231 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 215 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 367 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 298 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 153 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 188 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 205 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 220 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 235 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 263 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 276 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.85 +0.50 78 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.86 +0.45 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.66 +0.35 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.66 +0.35 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.66 +0.34 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.67 +0.32 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.70 +0.30 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.78 +0.25 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.94 +0.20 31 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 2.24 +0.20 32 0 321 0
29JUN26 46.00 C 2.00 2.00 2.00 1.65 +0.14 31 4 230 -4
29JUN26 47.00 C 0.00 0.00 0.00 1.20 +0.12 31 0 341 0
29JUN26 48.00 C 1.00 1.00 1.00 0.87 +0.10 32 10 485 0
29JUN26 49.00 C 0.72 0.72 0.70 0.61 +0.06 32 17 269 +17
29JUN26 50.00 C 0.46 0.47 0.46 0.42 +0.03 31 16 85 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 75 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 0.00 32 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 33 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.85 +0.50 59 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.86 +0.45 55 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.80 +0.48 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.67 +0.33 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.69 +0.30 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.76 +0.27 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.89 +0.23 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.12 +0.20 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.45 +0.18 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.91 +0.19 33 0 49 0
30JUL26 46.00 C 0.00 0.00 0.00 2.41 +0.17 33 0 66 0
30JUL26 47.00 C 0.00 0.00 0.00 1.98 +0.14 33 0 44 0
30JUL26 48.00 C 0.00 0.00 0.00 1.62 +0.11 33 0 105 0
30JUL26 49.00 C 0.00 0.00 0.00 1.32 +0.09 33 0 66 0
30JUL26 50.00 C 0.00 0.00 0.00 1.07 +0.08 33 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.58 +0.04 33 0 81 0
30JUL26 55.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 95 0
30JUL26 57.50 C 0.00 0.00 0.00 0.15 +0.01 33 0 77 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 0.00 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 +0.01 34 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 35 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.98 +0.63 54 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.96 +0.55 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.95 +0.57 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.97 +0.51 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.87 +0.26 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.07 +0.22 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.35 +0.21 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.71 +0.20 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.12 +0.18 35 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.67 +0.21 36 0 42 0
28AUG26 46.00 C 0.00 0.00 0.00 3.18 +0.18 35 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 2.72 +0.14 35 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.37 +0.14 35 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 2.02 +0.11 35 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.74 +0.10 35 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.13 +0.06 35 0 46 0
28AUG26 55.00 C 0.00 0.00 0.00 0.72 +0.04 35 0 82 0
28AUG26 57.50 C 0.00 0.00 0.00 0.45 +0.03 35 0 76 0
28AUG26 60.00 C 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.98 +0.61 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.96 +0.54 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.07 +0.39 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.13 +0.22 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.41 +0.21 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.74 +0.21 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.11 +0.18 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.53 +0.19 38 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 4.99 +0.16 38 0 101 0
29SEP26 45.00 C 0.00 0.00 0.00 4.35 +0.15 37 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.90 +0.13 37 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 3.48 +0.12 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.10 +0.09 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.76 +0.09 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.44 +0.07 37 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.79 +0.06 37 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.29 +0.04 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 +0.06 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 +0.03 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 0.00 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 0.00 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 0.00 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 0.00 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 0.00 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 11.11 +0.51 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.26 +0.36 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.48 +0.27 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.81 -0.03 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.18 -0.02 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.82 +0.21 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.24 +0.21 36 0 0 0
30DEC26 43.00 C 6.25 6.45 6.25 6.67 +0.18 36 16 28 +16
30DEC26 44.00 C 0.00 0.00 0.00 6.18 +0.36 36 0 15 0
30DEC26 45.00 C 5.50 5.50 5.50 5.51 +0.18 35 4 38 +4
30DEC26 46.00 C 0.00 0.00 0.00 5.07 +0.15 35 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 4.66 +0.14 35 0 36 0
30DEC26 48.00 C 0.00 0.00 0.00 4.26 +0.13 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.91 +0.11 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.58 +0.12 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.85 +0.09 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.25 +0.07 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.76 +0.05 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.38 +0.02 36 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.08 +0.04 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 +0.02 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.52 +0.01 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 0.00 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 0.00 36 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 0.00 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 11.65 +0.29 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.96 +0.27 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.34 +0.27 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.72 +0.27 34 0 0 0
30MAR27 40.00 C 8.81 9.15 8.81 9.13 +0.26 35 9 40 -1
30MAR27 41.00 C 0.00 0.00 0.00 8.58 0.00 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.03 +0.01 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.53 +0.01 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.05 +0.02 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.58 +0.23 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.15 +0.20 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.76 +0.21 36 0 0 0
30MAR27 48.00 C 4.98 4.98 4.98 5.36 +0.21 36 2 11 -2
30MAR27 49.00 C 0.00 0.00 0.00 4.99 +0.18 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.66 +0.18 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.88 +0.15 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.23 +0.15 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.69 +0.13 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.27 +0.10 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.89 +0.05 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.55 +0.03 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.31 +0.08 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.05 +0.03 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.73 +0.07 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
TOTAL CALL 107 10,489 +30
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 111 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 154 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.06 38 0 303 0
28MAY26 45.00 P 0.13 0.13 0.05 0.06 -0.16 37 101 616 +84
28MAY26 46.00 P 0.30 0.30 0.21 0.26 -0.29 37 75 333 -5
28MAY26 47.00 P 0.78 0.78 0.48 0.70 -0.40 36 59 318 -49
28MAY26 48.00 P 1.70 1.70 1.23 1.46 -0.42 37 6 448 -2
28MAY26 49.00 P 1.97 1.97 1.97 2.37 -0.38 35 1 235 0
28MAY26 50.00 P 0.00 0.00 0.00 3.36 -0.36 0 0 245 0
28MAY26 52.50 P 0.00 0.00 0.00 5.86 -0.36 0 0 102 0
28MAY26 55.00 P 0.00 0.00 0.00 8.36 -0.36 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.86 -0.36 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.36 -0.36 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.86 -0.36 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.36 -0.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.86 -0.36 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.36 -0.36 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.86 -0.36 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.36 -0.36 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.86 -0.36 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.36 -0.36 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.86 -0.36 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.36 -0.36 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.86 -0.36 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 95 0
29JUN26 40.00 P 0.24 0.24 0.24 0.18 -0.04 32 15 175 +13
29JUN26 41.00 P 0.33 0.33 0.33 0.30 -0.07 31 40 107 +40
29JUN26 42.00 P 0.00 0.00 0.00 0.49 -0.10 32 0 91 0
29JUN26 43.00 P 0.75 0.75 0.75 0.75 -0.13 32 1 93 +1
29JUN26 44.00 P 1.00 1.02 1.00 1.08 -0.18 31 30 366 +30
29JUN26 45.00 P 0.00 0.00 0.00 1.48 -0.22 31 0 332 0
29JUN26 46.00 P 1.96 1.96 1.88 1.98 -0.26 31 26 131 -24
29JUN26 47.00 P 2.56 2.56 2.43 2.60 -0.27 31 16 337 -14
29JUN26 48.00 P 3.24 3.24 3.24 3.29 -0.29 31 15 178 -15
29JUN26 49.00 P 3.70 3.70 3.70 4.05 -0.30 31 1 102 +1
29JUN26 50.00 P 0.00 0.00 0.00 4.88 -0.31 31 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.13 -0.34 31 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.36 -0.44 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.00 -0.35 0 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.42 -0.36 0 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 16.84 -0.50 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.33 -0.51 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.82 -0.52 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.34 -0.49 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.83 -0.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.33 -0.50 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.82 -0.51 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.32 -0.51 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.82 -0.51 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.32 -0.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.82 -0.50 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.32 -0.50 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.82 -0.50 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.31 -0.51 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 23 0
30JUL26 39.00 P 0.00 0.00 0.00 0.40 -0.05 33 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.57 -0.07 33 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.79 -0.10 33 0 89 0
30JUL26 42.00 P 0.00 0.00 0.00 1.07 -0.12 33 0 107 0
30JUL26 43.00 P 0.00 0.00 0.00 1.39 -0.14 33 0 51 0
30JUL26 44.00 P 1.63 1.73 1.63 1.73 -0.20 32 4 131 -2
30JUL26 45.00 P 0.00 0.00 0.00 2.20 -0.20 32 0 171 0
30JUL26 46.00 P 0.00 0.00 0.00 2.72 -0.21 32 0 186 0
30JUL26 47.00 P 3.22 3.22 3.22 3.30 -0.24 32 15 105 0
30JUL26 48.00 P 3.67 3.71 3.67 3.94 -0.26 32 30 41 0
30JUL26 49.00 P 0.00 0.00 0.00 4.66 -0.25 33 0 24 0
30JUL26 50.00 P 0.00 0.00 0.00 5.41 -0.27 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.45 -0.31 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.42 -0.54 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.00 -0.37 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.44 -0.42 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.91 -0.43 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.42 -0.42 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.82 -0.52 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.34 -0.50 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.83 -0.50 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.31 -0.04 35 0 1 0
28AUG26 37.00 P 0.00 0.00 0.00 0.44 -0.05 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.59 -0.07 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.79 -0.07 35 0 67 0
28AUG26 40.00 P 0.00 0.00 0.00 1.03 -0.10 35 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.31 -0.12 35 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 1.63 -0.14 35 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.00 -0.14 35 0 110 0
28AUG26 44.00 P 0.00 0.00 0.00 2.40 -0.18 35 0 60 0
28AUG26 45.00 P 0.00 0.00 0.00 2.86 -0.18 35 0 46 0
28AUG26 46.00 P 0.00 0.00 0.00 3.37 -0.20 34 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 3.94 -0.23 34 0 118 0
28AUG26 48.00 P 4.48 4.48 4.48 4.57 -0.24 34 15 51 +15
28AUG26 49.00 P 0.00 0.00 0.00 5.26 -0.25 35 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 5.97 -0.25 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 7.88 -0.30 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.77 -0.48 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.00 -0.51 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.44 -0.45 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.91 -0.44 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.42 -0.42 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.82 -0.52 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.66 -0.09 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 -0.09 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 -0.11 38 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.36 -0.11 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.65 -0.14 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.00 -0.14 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.38 -0.17 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.80 -0.17 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.27 -0.20 39 0 48 0
29SEP26 45.00 P 3.93 3.93 3.93 3.78 -0.20 39 2 17 +2
29SEP26 46.00 P 0.00 0.00 0.00 4.33 -0.23 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 4.91 -0.23 39 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.54 -0.09 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.02 -0.25 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.89 -0.08 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.78 -0.30 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.84 -0.32 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.03 -0.34 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.34 -0.35 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.74 -0.36 48 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.21 -0.35 51 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.72 -0.36 55 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.10 -0.52 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.78 -0.36 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.23 -0.36 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.44 -0.62 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.99 -0.53 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.34 -0.64 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.81 -0.64 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.28 -0.65 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.74 -0.66 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.23 -0.65 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.69 -0.66 72 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.25 -0.08 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.51 -0.10 37 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.79 -0.10 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.12 -0.12 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.47 -0.12 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.86 -0.14 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.28 -0.15 37 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 3.72 -0.17 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.23 -0.17 37 0 28 0
30DEC26 45.00 P 0.00 0.00 0.00 4.74 -0.18 37 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.29 -0.21 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.89 -0.20 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.48 -0.23 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.14 -0.24 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.82 -0.23 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.62 -0.26 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.56 -0.29 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.63 -0.31 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.81 -0.32 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.10 -0.33 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.21 -0.59 41 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 22.88 -0.35 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.28 -0.43 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.78 -0.44 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.23 -0.44 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.48 -0.63 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.99 -0.57 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.49 -0.53 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.95 -0.53 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.41 -0.54 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.87 -0.54 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.26 -0.63 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.05 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 -0.06 37 0 8 0
30MAR27 38.00 P 2.65 2.65 2.65 2.50 -0.07 37 4 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.85 -0.07 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.24 -0.09 37 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.67 -0.09 37 0 25 0
30MAR27 42.00 P 4.22 4.22 4.22 4.10 -0.09 37 10 20 +10
30MAR27 43.00 P 0.00 0.00 0.00 4.58 -0.12 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.10 -0.11 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.62 -0.11 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.18 -0.14 38 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.78 -0.14 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.38 -0.14 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.01 -0.17 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.68 -0.18 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.42 -0.20 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.30 -0.21 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.31 -0.23 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.39 -0.26 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.59 -0.27 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.85 -0.29 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.15 -0.33 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.45 -0.45 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.86 -0.46 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.26 -0.51 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.68 -0.49 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.01 -0.61 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.49 -0.57 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.95 -0.58 50 0 0 0
TOTAL PUT 466 11,798 +85
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$ 84.40
28MAY26 35.00 C 0.00 0.00 0.00 49.47 +4.54 507 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 48.47 +4.54 492 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 47.47 +4.54 477 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 46.47 +4.54 463 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.48 +4.55 457 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 44.48 +4.55 443 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 43.48 +4.55 429 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 42.48 +4.54 416 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 41.48 +4.55 403 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 40.48 +4.55 390 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.48 +4.55 378 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 38.48 +4.53 366 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.48 +4.52 354 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.48 +4.52 342 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 35.48 +4.55 331 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.48 +4.58 320 0 66 0
28MAY26 52.50 C 0.00 0.00 0.00 31.99 +3.80 298 0 85 0
28MAY26 55.00 C 0.00 0.00 0.00 29.49 +4.62 272 0 84 0
28MAY26 57.50 C 0.00 0.00 0.00 26.99 +4.15 246 0 231 0
28MAY26 60.00 C 0.00 0.00 0.00 24.49 +4.46 222 0 321 0
28MAY26 62.50 C 25.00 25.00 23.00 22.00 +4.62 202 8 400 -3
28MAY26 65.00 C 25.00 25.00 21.90 19.50 +4.61 179 33 300 -12
28MAY26 67.50 C 22.48 22.48 17.32 17.00 +4.61 156 50 267 -22
28MAY26 70.00 C 21.00 21.00 14.40 14.41 +4.11 63 42 598 -105
28MAY26 72.50 C 16.50 16.50 12.25 12.03 +4.24 119 109 751 -89
28MAY26 75.00 C 16.40 16.40 9.50 9.58 +4.08 104 196 486 -37
28MAY26 77.50 C 14.75 14.75 7.05 7.05 +3.29 77 58 477 -41
28MAY26 80.00 C 10.00 11.50 4.90 4.98 +2.42 85 332 2,432 -134
28MAY26 82.50 C 11.00 11.00 3.35 3.35 +1.82 92 123 428 -63
28MAY26 85.00 C 8.00 8.00 1.94 1.94 +1.09 88 330 674 -65
28MAY26 87.50 C 5.00 5.69 1.21 1.05 +0.62 89 589 572 -162
28MAY26 90.00 C 3.00 4.30 0.77 0.50 +0.29 88 747 537 -278
28MAY26 92.50 C 2.60 3.27 0.50 0.22 +0.13 89 472 283 +6
28MAY26 95.00 C 1.63 2.43 0.32 0.09 +0.05 89 305 415 +46
28MAY26 97.50 C 1.81 1.81 0.22 0.03 +0.01 88 142 147 +37
28MAY26 100.00 C 0.86 1.30 0.12 0.01 0.00 89 614 230 +111
28MAY26 102.50 C 0.76 0.79 0.20 0.01 0.00 100 168 139 +65
28MAY26 105.00 C 0.50 0.50 0.11 0.01 0.00 111 60 65 +11
28MAY26 107.50 C 0.23 0.25 0.10 0.01 0.00 122 6 162 +4
28MAY26 110.00 C 0.10 0.10 0.03 0.01 0.00 132 35 105 +1
28MAY26 112.50 C 0.30 0.30 0.03 0.01 0.00 142 67 106 +52
28MAY26 115.00 C 0.10 0.21 0.03 0.01 0.00 151 126 174 +91
28MAY26 117.50 C 0.16 0.16 0.16 0.01 0.00 161 15 25 +11
28MAY26 120.00 C 0.10 0.10 0.01 0.01 0.00 170 222 247 +201
28MAY26 122.50 C 0.03 0.03 0.03 0.01 0.00 179 37 89 +37
28MAY26 125.00 C 0.05 0.05 0.03 0.01 0.00 187 41 264 +41
29MAY26 48.00 C 0.00 0.00 0.00 36.48 +4.49 278 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 35.49 +4.49 273 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 34.49 +4.50 264 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 31.99 +3.80 242 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 29.49 +4.48 220 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 26.99 +4.15 200 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 24.50 +4.47 183 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 22.01 +4.45 166 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 19.52 +4.42 150 0 16 0
29MAY26 67.50 C 21.00 21.00 19.00 17.03 +4.56 133 16 13 -4
29MAY26 70.00 C 16.00 16.00 14.60 14.60 +4.30 125 5 122 0
29MAY26 72.50 C 0.00 0.00 0.00 12.10 +4.10 106 0 28 0
29MAY26 75.00 C 16.00 16.00 12.40 9.93 +4.14 113 6 57 -4
29MAY26 77.50 C 10.56 10.56 7.50 7.50 +3.41 94 6 146 -4
29MAY26 80.00 C 8.44 11.00 5.63 5.34 +2.45 85 67 179 -46
29MAY26 82.50 C 9.30 9.66 3.70 3.79 +1.92 90 98 75 -40
29MAY26 85.00 C 6.80 6.80 2.44 2.51 +1.38 91 420 222 +173
29MAY26 87.50 C 4.53 6.00 1.80 1.59 +0.94 92 118 131 +66
29MAY26 90.00 C 4.50 4.50 1.12 0.92 +0.57 91 456 201 +92
29MAY26 92.50 C 2.15 2.80 0.80 0.50 +0.32 91 46 49 +4
29MAY26 95.00 C 2.00 2.80 0.57 0.26 +0.17 91 159 100 +80
29MAY26 97.50 C 1.24 1.25 0.35 0.13 +0.09 92 94 38 +33
29MAY26 100.00 C 1.55 1.55 0.25 0.06 - 92 43 41 -
29MAY26 102.50 C 0.52 0.62 0.22 0.03 - 93 130 83 -
05JUN26 57.50 C 0.00 0.00 0.00 26.99 - 102 0 0 -
05JUN26 60.00 C 0.00 0.00 0.00 24.50 - 94 0 0 -
05JUN26 62.50 C 0.00 0.00 0.00 22.01 - 86 0 0 -
05JUN26 65.00 C 0.00 0.00 0.00 19.63 - 90 0 0 -
05JUN26 67.50 C 0.00 0.00 0.00 17.12 - 78 0 0 -
05JUN26 70.00 C 17.48 17.90 15.18 15.16 - 96 4 0 -
05JUN26 72.50 C 0.00 0.00 0.00 12.46 - 74 0 0 -
05JUN26 75.00 C 10.15 10.15 10.15 10.15 - 68 13 13 -
05JUN26 77.50 C 0.00 0.00 0.00 8.24 - 71 1 1 -
05JUN26 80.00 C 8.68 8.68 6.40 6.52 - 71 19 16 -
05JUN26 82.50 C 6.30 6.30 4.99 5.20 - 75 85 85 -
05JUN26 85.00 C 6.00 6.00 3.86 3.90 - 74 117 115 -
05JUN26 87.50 C 4.80 4.80 3.30 2.99 - 76 18 18 -
05JUN26 90.00 C 6.77 6.77 2.30 2.16 - 76 127 53 -
05JUN26 92.50 C 3.40 3.40 1.85 1.52 - 75 14 12 -
05JUN26 95.00 C 2.45 2.99 1.44 1.05 - 75 30 14 -
05JUN26 97.50 C 0.00 0.00 0.00 0.71 - 75 0 0 -
05JUN26 100.00 C 1.65 1.65 0.91 0.47 - 75 23 15 -
05JUN26 102.50 C 1.50 1.50 0.76 0.30 - 75 105 103 -
29JUN26 30.00 C 0.00 0.00 0.00 54.52 +4.65 138 0 28 0
29JUN26 31.00 C 0.00 0.00 0.00 53.52 +4.65 133 0 8 0
29JUN26 32.00 C 0.00 0.00 0.00 52.52 +4.67 128 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 51.53 +4.54 127 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 50.53 +4.60 122 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 49.54 +4.61 120 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 48.54 +4.61 116 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 47.54 +4.61 112 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 46.55 +4.62 111 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 45.55 +4.50 107 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 44.55 +4.62 103 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 43.55 +4.59 99 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.56 +4.62 98 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 41.56 +4.63 94 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.56 +4.63 91 0 1 0
29JUN26 45.00 C 45.22 45.22 45.22 39.57 +4.64 89 1 13 0
29JUN26 46.00 C 0.00 0.00 0.00 38.57 +4.62 86 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.58 +4.62 85 0 0 0
29JUN26 48.00 C 41.02 41.02 37.05 37.26 +5.11 125 33 165 +3
29JUN26 49.00 C 0.00 0.00 0.00 35.52 +4.44 54 0 169 0
29JUN26 50.00 C 35.52 37.50 35.52 34.60 +4.60 78 2 43 0
29JUN26 52.50 C 0.00 0.00 0.00 32.13 +3.94 75 0 61 0
29JUN26 55.00 C 31.20 31.20 31.20 30.47 +5.22 106 1 635 0
29JUN26 57.50 C 0.00 0.00 0.00 27.13 +4.27 61 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 24.76 +4.26 63 0 1,076 0
29JUN26 62.50 C 0.00 0.00 0.00 22.34 +4.21 60 6 495 0
29JUN26 65.00 C 22.37 22.37 21.78 19.96 +4.26 58 8 319 -8
29JUN26 67.50 C 22.76 22.76 20.56 17.64 +3.78 56 47 356 +1
29JUN26 70.00 C 20.00 20.00 15.30 15.34 +3.48 53 247 860 -92
29JUN26 72.50 C 16.00 16.50 13.56 13.45 +3.31 56 68 504 -13
29JUN26 75.00 C 9.53 19.00 9.53 11.57 +3.15 56 302 1,849 +54
29JUN26 77.50 C 16.00 16.00 10.00 9.93 +2.88 57 84 865 -5
29JUN26 80.00 C 14.00 14.18 8.30 8.45 +2.54 58 341 1,789 -28
29JUN26 82.50 C 9.22 11.10 7.10 7.17 +2.36 59 49 655 -29
29JUN26 85.00 C 10.30 11.00 6.15 6.17 +2.18 61 425 779 -15
29JUN26 87.50 C 7.24 8.18 5.10 5.18 +1.98 62 256 608 -32
29JUN26 90.00 C 7.56 8.84 4.40 4.30 +1.77 62 651 1,741 -97
29JUN26 92.50 C 7.00 7.00 3.80 3.50 +1.51 62 323 880 +31
29JUN26 95.00 C 5.50 6.60 3.10 2.83 +1.28 62 115 862 +18
29JUN26 97.50 C 5.00 5.00 2.73 2.27 +1.07 62 114 720 -29
29JUN26 100.00 C 5.95 5.95 2.32 1.81 +0.89 62 622 1,225 +418
29JUN26 102.50 C 3.07 4.00 2.48 1.43 +0.73 62 89 605 +4
29JUN26 105.00 C 3.50 3.53 1.70 1.13 +0.60 62 20 36 +3
29JUN26 107.50 C 2.20 2.49 1.40 0.88 +0.48 62 28 148 -19
29JUN26 110.00 C 3.16 3.16 1.34 0.68 +0.38 61 44 182 +9
29JUN26 112.50 C 1.88 1.88 1.43 0.53 +0.31 61 25 75 -10
29JUN26 115.00 C 1.63 1.65 1.20 0.41 +0.25 62 4 54 +3
29JUN26 117.50 C 0.00 0.00 0.00 0.31 +0.19 61 0 25 0
29JUN26 120.00 C 1.33 1.80 0.75 0.24 +0.15 61 43 47 +6
29JUN26 122.50 C 1.06 1.06 1.06 0.18 +0.11 61 1 54 +1
29JUN26 125.00 C 1.19 1.19 0.60 0.14 +0.09 62 48 138 +25
29JUN26 127.50 C 0.76 0.76 0.76 0.10 +0.06 61 8 52 +7
29JUN26 130.00 C 0.87 1.23 0.45 0.08 +0.05 62 88 96 +25
29JUN26 132.50 C 0.81 0.81 0.61 0.06 +0.04 62 16 72 +15
29JUN26 135.00 C 0.83 0.83 0.40 0.05 +0.04 62 23 32 +17
29JUN26 137.50 C 0.71 0.71 0.71 0.04 +0.03 63 15 16 0
29JUN26 140.00 C 0.68 0.68 0.30 0.03 +0.02 63 380 353 +250
30JUL26 35.00 C 0.00 0.00 0.00 49.99 +5.04 119 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 48.82 +4.89 105 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 47.67 +4.74 89 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 46.67 +4.74 85 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 45.68 +4.63 83 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 44.69 +4.72 82 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 43.70 +4.74 80 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 42.85 +4.86 88 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 41.73 +4.70 77 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.74 +4.73 75 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.92 +4.82 83 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 39.06 +4.98 86 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 37.95 +4.85 79 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 37.26 +5.11 88 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 36.11 +4.84 80 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.10 +4.90 77 0 9 0
30JUL26 52.50 C 32.87 32.87 32.87 32.40 +4.21 63 7 8 +7
30JUL26 55.00 C 0.00 0.00 0.00 30.47 +5.11 74 0 4 0
30JUL26 57.50 C 28.03 28.03 28.03 27.34 +4.32 49 15 45 +15
30JUL26 60.00 C 0.00 0.00 0.00 25.18 +4.21 55 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 22.91 +4.27 54 0 111 0
30JUL26 65.00 C 22.70 22.70 21.17 20.90 +4.30 56 10 157 +10
30JUL26 67.50 C 24.30 24.30 24.30 18.74 +4.01 55 1 224 0
30JUL26 70.00 C 20.00 20.00 18.00 16.73 +3.77 54 4 90 -2
30JUL26 72.50 C 0.00 0.00 0.00 15.24 +3.49 57 0 250 0
30JUL26 75.00 C 15.00 15.00 15.00 13.57 +3.58 58 2 191 0
30JUL26 77.50 C 14.05 14.05 13.36 11.77 +2.81 56 19 256 -3
30JUL26 80.00 C 14.67 15.00 10.80 10.44 +2.65 56 122 754 -39
30JUL26 82.50 C 11.50 11.50 10.70 9.23 +2.39 57 61 207 -60
30JUL26 85.00 C 13.10 13.10 8.37 8.09 +2.20 57 23 192 +15
30JUL26 87.50 C 7.60 8.08 7.10 7.22 +2.20 59 82 178 +62
30JUL26 90.00 C 10.00 10.00 6.51 6.31 +2.04 59 228 256 +97
30JUL26 92.50 C 6.83 6.84 6.12 5.45 +1.84 59 96 170 +44
30JUL26 95.00 C 7.50 7.50 5.09 4.69 +1.65 59 44 104 +32
30JUL26 97.50 C 6.80 6.80 4.62 4.02 +1.46 58 134 190 +129
30JUL26 100.00 C 7.28 7.28 4.18 3.43 +1.29 58 37 106 +25
30JUL26 102.50 C 4.87 4.87 3.74 2.93 +1.15 58 112 99 +36
30JUL26 105.00 C 3.90 4.55 3.21 2.48 +1.00 58 109 233 -28
28AUG26 35.00 C 0.00 0.00 0.00 49.99 +5.04 96 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 48.82 +4.84 83 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 47.77 +4.73 76 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 46.78 +4.77 74 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 45.80 +4.75 73 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 44.82 +4.71 72 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 43.84 +4.73 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 42.86 +4.74 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 41.88 +4.85 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 40.90 +4.76 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 39.92 +4.72 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.06 +4.71 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.97 +4.71 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.26 +4.97 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.11 +4.79 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.10 +4.72 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.51 +4.32 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.47 +4.70 59 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 27.84 +4.34 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.61 +4.23 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.48 +4.11 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.45 +3.96 52 0 6 0
28AUG26 67.50 C 0.00 0.00 0.00 19.55 +3.84 53 0 108 0
28AUG26 70.00 C 20.20 21.00 18.40 17.72 +3.60 53 33 70 -5
28AUG26 72.50 C 0.00 0.00 0.00 16.13 +3.22 54 0 126 0
28AUG26 75.00 C 0.00 0.00 0.00 14.75 +3.17 55 0 306 0
28AUG26 77.50 C 0.00 0.00 0.00 13.28 +2.91 55 0 155 0
28AUG26 80.00 C 15.15 15.15 14.18 12.02 +2.93 56 4 160 -4
28AUG26 82.50 C 16.01 16.01 16.01 10.73 +2.52 56 1 91 0
28AUG26 85.00 C 13.00 13.00 10.04 9.83 +2.53 57 542 498 +450
28AUG26 87.50 C 10.00 10.80 8.86 8.84 +2.43 58 74 147 +74
28AUG26 90.00 C 10.62 10.62 8.10 7.99 +2.38 58 49 78 +7
28AUG26 92.50 C 8.35 8.42 7.90 7.10 +2.20 58 44 77 +12
28AUG26 95.00 C 8.12 8.12 6.64 6.30 +2.03 58 49 45 +17
28AUG26 97.50 C 7.60 7.60 6.13 5.57 +1.85 58 2 14 0
28AUG26 100.00 C 8.50 8.65 5.43 4.92 +1.69 58 35 27 +1
28AUG26 102.50 C 7.82 7.82 5.68 4.34 +1.55 58 22 30 +16
28AUG26 105.00 C 7.71 7.71 4.52 3.82 +1.40 58 45 207 +27
29SEP26 35.00 C 0.00 0.00 0.00 49.99 +4.95 79 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 48.88 +4.77 70 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 47.91 +4.83 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 46.78 +4.62 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 45.96 +4.64 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.98 +4.79 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.84 +4.62 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.86 +4.55 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.07 +4.79 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.94 +4.58 55 0 3 0
29SEP26 45.00 C 41.00 41.60 41.00 40.12 +4.76 60 12 14 0
29SEP26 46.00 C 0.00 0.00 0.00 39.19 +4.79 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.19 +4.74 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.26 +4.55 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.15 +4.59 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.26 +4.62 54 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 32.92 +4.58 53 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 30.54 +4.41 51 0 531 0
29SEP26 57.50 C 26.32 26.32 26.32 28.31 +4.39 50 1 27 0
29SEP26 60.00 C 29.00 29.00 29.00 25.85 +3.85 46 2 110 -2
29SEP26 62.50 C 28.38 28.38 28.38 24.21 +3.91 51 15 129 +14
29SEP26 65.00 C 0.00 0.00 0.00 22.25 +3.67 51 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 20.45 +3.63 52 0 904 0
29SEP26 70.00 C 22.63 22.80 18.91 18.91 +3.58 53 66 1,777 +2
29SEP26 72.50 C 0.00 0.00 0.00 17.27 +3.27 53 0 1,099 0
29SEP26 75.00 C 17.40 17.40 17.00 15.71 +2.87 53 18 188 0
29SEP26 77.50 C 16.63 16.63 16.63 14.54 +3.07 54 10 203 -10
29SEP26 80.00 C 17.30 18.10 14.15 13.08 +2.66 54 29 2,368 0
29SEP26 82.50 C 14.18 14.18 14.18 12.22 +2.66 55 3 283 -2
29SEP26 85.00 C 12.57 12.57 12.57 11.12 +2.45 56 1 117 -1
29SEP26 87.50 C 11.98 11.98 11.98 10.23 +2.43 56 9 28 -8
29SEP26 90.00 C 12.17 12.17 9.50 9.39 +2.41 57 59 109 +11
29SEP26 92.50 C 10.13 10.13 9.05 8.51 +2.28 57 95 126 -10
29SEP26 95.00 C 9.25 9.28 9.25 7.68 +2.12 57 2 131 -1
29SEP26 97.50 C 0.00 0.00 0.00 6.93 +1.98 57 0 328 0
29SEP26 100.00 C 9.08 9.08 6.63 6.24 +1.84 57 32 99 +1
29SEP26 102.50 C 0.00 0.00 0.00 5.61 +1.70 57 0 59 0
29SEP26 105.00 C 7.61 7.61 6.82 5.04 +1.57 56 21 109 +19
29SEP26 107.50 C 5.60 5.60 5.60 4.53 +1.45 56 1 6 -1
29SEP26 110.00 C 5.94 5.94 5.94 4.06 +1.33 56 1 123 +1
29SEP26 112.50 C 0.00 0.00 0.00 3.64 +1.23 56 0 12 0
29SEP26 115.00 C 5.19 5.20 4.26 3.26 +1.12 56 37 45 +1
29SEP26 117.50 C 0.00 0.00 0.00 2.92 +1.03 56 0 51 0
29SEP26 120.00 C 5.00 5.00 4.45 2.61 +0.94 56 12 147 +2
30DEC26 35.00 C 0.00 0.00 0.00 50.33 +4.77 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.35 +4.74 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.39 +4.72 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.44 +4.59 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.48 +4.53 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.54 +4.76 59 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 44.58 +4.70 58 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 43.65 +4.54 57 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 42.48 +4.34 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.68 +4.64 54 0 1 0
30DEC26 45.00 C 41.70 41.70 41.70 40.79 +4.67 54 6 2 -4
30DEC26 46.00 C 0.00 0.00 0.00 39.80 +4.53 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 38.82 +4.50 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.97 +4.51 51 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 37.09 +4.49 51 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 36.16 +4.46 51 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 34.00 +4.39 50 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 31.95 +4.70 50 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 29.92 +4.48 50 0 20 0
30DEC26 60.00 C 31.00 31.00 30.50 28.13 +4.13 51 5 53 +4
30DEC26 62.50 C 0.00 0.00 0.00 26.77 +4.69 54 0 44 0
30DEC26 65.00 C 26.67 26.70 26.67 24.53 +4.01 51 18 597 -1
30DEC26 67.50 C 0.00 0.00 0.00 22.92 +2.73 51 0 22 0
30DEC26 70.00 C 22.98 22.98 22.98 21.42 +3.49 51 2 670 -1
30DEC26 72.50 C 0.00 0.00 0.00 20.71 +4.24 55 0 2,257 0
30DEC26 75.00 C 20.97 20.97 20.79 18.72 +3.37 52 69 143 +16
30DEC26 77.50 C 0.00 0.00 0.00 18.13 +3.91 55 0 73 0
30DEC26 80.00 C 18.40 18.40 16.65 16.38 +2.98 53 42 95 +7
30DEC26 82.50 C 17.40 17.40 17.40 15.33 +2.84 53 10 5 -7
30DEC26 85.00 C 17.00 17.35 15.50 14.39 +2.75 54 15 116 +1
30DEC26 87.50 C 14.60 14.60 14.60 13.48 +2.72 54 2 2 +2
30DEC26 90.00 C 16.18 16.18 13.65 12.65 +2.74 55 32 27 -2
30DEC26 92.50 C 15.29 15.29 15.29 11.82 +2.70 55 15 59 +15
30DEC26 95.00 C 13.00 13.00 12.20 10.97 +2.58 55 11 69 -1
30DEC26 97.50 C 0.00 0.00 0.00 10.18 +2.47 55 0 24 0
30DEC26 100.00 C 12.00 12.00 10.50 9.43 +2.34 55 10 81 +2
30DEC26 102.50 C 0.00 0.00 0.00 8.74 +2.23 55 0 14 0
30DEC26 105.00 C 0.00 0.00 0.00 8.10 +2.12 55 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 7.51 +2.02 55 0 1 0
30DEC26 110.00 C 10.45 10.45 10.00 6.95 +1.91 55 16 29 +7
30DEC26 112.50 C 0.00 0.00 0.00 6.44 +1.81 55 0 0 0
30DEC26 115.00 C 9.52 9.52 9.52 5.96 +1.71 55 15 21 +15
30DEC26 117.50 C 0.00 0.00 0.00 5.52 +1.62 55 0 3 0
30DEC26 120.00 C 7.31 7.31 6.80 5.11 +1.53 54 10 55 0
30MAR27 35.00 C 0.00 0.00 0.00 50.60 +4.60 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 49.65 +4.52 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 48.91 +4.73 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 47.98 +4.79 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.05 +4.78 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.00 +4.58 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.12 +4.74 54 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 44.33 +4.71 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.41 +4.68 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.52 +4.69 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.48 +4.56 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.59 +4.63 51 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 39.71 +4.43 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 38.92 +4.48 51 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 38.25 +4.61 52 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 37.67 +4.56 54 0 304 0
30MAR27 52.50 C 0.00 0.00 0.00 35.77 +4.90 54 0 300 0
30MAR27 55.00 C 36.00 36.00 35.78 34.63 +5.67 58 16 632 +15
30MAR27 57.50 C 0.00 0.00 0.00 31.32 +4.11 49 0 600 0
30MAR27 60.00 C 32.29 32.29 32.29 29.81 +4.28 51 1 10 0
30MAR27 62.50 C 0.00 0.00 0.00 28.09 +4.12 51 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 26.49 +3.99 51 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.94 +3.84 51 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 23.55 +3.74 51 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 22.27 +3.62 51 0 504 0
30MAR27 75.00 C 19.15 21.21 19.15 21.00 +3.73 51 9 1,120 0
30MAR27 77.50 C 0.00 0.00 0.00 19.85 +3.38 52 0 608 0
30MAR27 80.00 C 17.01 23.72 17.01 18.84 +3.70 52 7 35 -5
30MAR27 82.50 C 0.00 0.00 0.00 17.76 +3.01 52 0 15 0
30MAR27 85.00 C 18.20 18.20 18.20 16.78 +2.86 53 1 223 0
30MAR27 87.50 C 0.00 0.00 0.00 15.99 +2.84 53 0 24 0
30MAR27 90.00 C 17.00 18.47 15.50 15.17 +2.87 54 14 43 -11
30MAR27 92.50 C 0.00 0.00 0.00 14.36 +2.86 54 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 13.51 +2.76 54 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 12.70 +2.66 54 0 0 0
30MAR27 100.00 C 13.82 13.82 13.31 11.94 +2.56 54 36 44 +30
30MAR27 102.50 C 0.00 0.00 0.00 11.23 +2.46 54 0 6 0
30MAR27 105.00 C 13.61 13.61 12.47 10.56 +2.37 54 42 50 +40
TOTAL CALL 14,510 57,103 +1,639
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 417 0 14 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 380 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 346 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 336 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 325 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 314 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 304 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 294 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 284 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 274 0 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 265 0 93 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 256 0 179 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 233 0 602 0
28MAY26 55.00 P 0.03 0.03 0.03 0.01 0.00 212 1 1,428 -1
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 191 0 648 0
28MAY26 60.00 P 0.02 0.02 0.01 0.01 0.00 172 37 604 +9
28MAY26 62.50 P 0.02 0.03 0.01 0.01 0.00 153 14 920 +5
28MAY26 65.00 P 0.04 0.04 0.01 0.01 0.00 135 13 799 +3
28MAY26 67.50 P 0.05 0.07 0.01 0.01 -0.03 117 82 643 +15
28MAY26 70.00 P 0.04 0.08 0.02 0.01 -0.12 99 40 536 -14
28MAY26 72.50 P 0.10 0.10 0.04 0.02 -0.32 90 119 455 -33
28MAY26 75.00 P 0.15 0.20 0.06 0.08 -0.65 90 149 774 +34
28MAY26 77.50 P 0.20 0.36 0.12 0.23 -1.24 87 151 193 +58
28MAY26 80.00 P 0.25 0.70 0.25 0.60 -1.93 87 512 268 +166
28MAY26 82.50 P 0.96 1.47 0.72 1.37 -2.65 88 159 93 +81
28MAY26 85.00 P 1.30 2.69 1.30 2.50 -3.42 87 425 132 +129
28MAY26 87.50 P 2.11 4.34 2.11 4.24 -3.75 93 174 113 +113
28MAY26 90.00 P 3.50 5.48 3.50 6.26 -4.07 98 50 46 +16
28MAY26 92.50 P 4.00 4.80 4.00 8.53 -4.19 107 8 4 +4
28MAY26 95.00 P 6.52 6.52 6.52 10.84 -4.31 111 1 1 +1
28MAY26 97.50 P 0.00 0.00 0.00 13.22 -4.43 112 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.64 -4.51 109 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.10 -4.55 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.60 -4.55 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.10 -4.55 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.60 -4.55 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.10 -4.55 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.60 -4.55 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.10 -4.55 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.60 -4.55 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 38.10 -4.55 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.60 -4.55 0 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 14 0
29MAY26 60.00 P 0.01 0.01 0.01 0.01 0.00 140 3 97 +3
29MAY26 62.50 P 0.06 0.06 0.06 0.01 0.00 125 2 78 -2
29MAY26 65.00 P 0.05 0.05 0.03 0.01 -0.02 110 15 95 -1
29MAY26 67.50 P 0.06 0.07 0.06 0.01 -0.08 95 4 135 -2
29MAY26 70.00 P 0.10 0.10 0.05 0.03 -0.19 93 9 141 0
29MAY26 72.50 P 0.20 0.20 0.09 0.09 -0.43 92 8 72 0
29MAY26 75.00 P 0.30 0.30 0.14 0.21 -0.77 89 118 193 +79
29MAY26 77.50 P 0.37 0.42 0.24 0.50 -1.26 89 106 66 -11
29MAY26 80.00 P 0.65 0.95 0.50 1.02 -1.87 89 228 121 +87
29MAY26 82.50 P 1.28 1.80 1.03 1.84 -2.52 88 91 35 +29
29MAY26 85.00 P 1.53 3.20 1.53 3.08 -3.13 90 52 22 +22
29MAY26 87.50 P 2.47 5.00 1.61 4.77 -3.43 95 22 18 +18
29MAY26 90.00 P 4.65 6.70 4.65 6.67 -3.73 98 93 78 +78
29MAY26 92.50 P 6.45 8.23 6.45 8.79 -4.00 102 19 17 +17
29MAY26 95.00 P 0.00 0.00 0.00 11.05 -4.12 106 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 13.39 -4.28 110 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 15.78 - 113 0 0 -
29MAY26 102.50 P 0.00 0.00 0.00 18.21 - 116 0 0 -
05JUN26 57.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
05JUN26 60.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
05JUN26 62.50 P 0.00 0.00 0.00 0.03 - 77 0 0 -
05JUN26 65.00 P 0.13 0.13 0.07 0.06 - 75 10 8 -
05JUN26 67.50 P 0.00 0.00 0.00 0.12 - 74 0 0 -
05JUN26 70.00 P 0.16 0.22 0.16 0.26 - 74 2 2 -
05JUN26 72.50 P 0.36 0.43 0.26 0.49 - 74 13 10 -
05JUN26 75.00 P 0.52 0.72 0.52 0.86 - 74 24 21 -
05JUN26 77.50 P 0.97 1.23 0.82 1.41 - 73 152 143 -
05JUN26 80.00 P 1.14 2.01 1.14 2.15 - 73 17 13 -
05JUN26 82.50 P 2.19 3.10 2.19 3.12 - 73 77 68 -
05JUN26 85.00 P 4.00 4.52 3.20 4.49 - 75 103 42 -
05JUN26 87.50 P 4.00 5.35 4.00 6.10 - 77 18 18 -
05JUN26 90.00 P 5.94 8.00 5.94 7.87 - 79 20 16 -
05JUN26 92.50 P 7.68 7.68 7.68 9.79 - 80 15 15 -
05JUN26 95.00 P 0.00 0.00 0.00 11.89 - 83 0 0 -
05JUN26 97.50 P 0.00 0.00 0.00 14.08 - 85 0 0 -
05JUN26 100.00 P 0.00 0.00 0.00 16.36 - 88 0 0 -
05JUN26 102.50 P 0.00 0.00 0.00 18.69 - 90 0 0 -
29JUN26 30.00 P 0.01 0.01 0.01 0.01 0.00 118 4 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
29JUN26 40.00 P 0.02 0.02 0.02 0.01 0.00 87 1 146 +1
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 360 0
29JUN26 50.00 P 0.05 0.05 0.05 0.01 -0.01 62 10 1,230 +10
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 699 0
29JUN26 55.00 P 0.09 0.09 0.07 0.05 -0.04 62 30 2,363 -17
29JUN26 57.50 P 0.14 0.14 0.13 0.10 -0.08 62 6 684 -3
29JUN26 60.00 P 0.32 0.32 0.14 0.17 -0.15 61 50 1,095 +8
29JUN26 62.50 P 0.25 0.25 0.23 0.29 -0.23 61 20 675 +5
29JUN26 65.00 P 0.82 0.82 0.30 0.48 -0.34 61 53 809 +2
29JUN26 67.50 P 0.58 0.71 0.44 0.76 -0.49 61 215 983 +78
29JUN26 70.00 P 1.00 1.05 0.68 1.13 -0.68 60 280 1,588 -78
29JUN26 72.50 P 1.60 1.60 1.03 1.63 -0.89 60 292 1,045 -9
29JUN26 75.00 P 1.50 2.15 1.50 2.28 -1.14 60 335 1,354 +7
29JUN26 77.50 P 2.00 3.00 2.00 3.07 -1.37 60 153 359 -38
29JUN26 80.00 P 2.60 3.90 2.60 4.01 -1.76 60 1,841 2,468 -253
29JUN26 82.50 P 4.30 5.00 4.08 5.11 -2.09 59 107 140 +13
29JUN26 85.00 P 4.55 6.55 4.55 6.51 -2.33 61 716 3,185 +384
29JUN26 87.50 P 7.00 7.63 6.67 8.05 -2.59 62 145 115 +115
29JUN26 90.00 P 7.07 9.80 7.00 9.67 -2.85 62 253 186 +158
29JUN26 92.50 P 10.34 10.40 10.34 11.58 -2.95 64 8 57 +1
29JUN26 95.00 P 11.07 12.30 11.07 13.52 -3.10 65 8 9 +8
29JUN26 97.50 P 0.00 0.00 0.00 15.56 -3.24 66 0 0 0
29JUN26 100.00 P 16.51 16.51 16.51 17.67 -3.36 68 1 1 +1
29JUN26 102.50 P 0.00 0.00 0.00 19.84 -3.52 69 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.06 -3.63 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.32 -3.97 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.63 -3.83 72 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.96 -4.12 73 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.32 -4.17 74 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.56 -4.35 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.11 -4.19 76 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.57 -4.22 78 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.89 -4.26 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 43.41 -4.46 79 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.76 -4.46 76 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 48.29 -4.36 80 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 50.70 -4.45 78 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 53.17 -4.53 78 0 0 0
29JUN26 140.00 P 53.23 53.23 53.23 56.83 -3.37 119 2 2 +2
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 -0.03 58 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.07 -0.04 58 0 143 0
30JUL26 50.00 P 0.15 0.15 0.15 0.09 -0.05 58 1 213 0
30JUL26 52.50 P 0.21 0.21 0.18 0.16 -0.09 58 3 1,411 +1
30JUL26 55.00 P 0.21 0.21 0.21 0.25 -0.13 57 8 339 -8
30JUL26 57.50 P 0.40 0.40 0.40 0.39 -0.20 57 5 168 -5
30JUL26 60.00 P 0.60 0.60 0.40 0.59 -0.28 57 43 314 +5
30JUL26 62.50 P 0.85 0.85 0.61 0.87 -0.39 57 27 211 0
30JUL26 65.00 P 0.80 0.92 0.80 1.24 -0.51 57 36 210 -23
30JUL26 67.50 P 1.23 1.39 1.16 1.70 -0.66 57 80 225 +68
30JUL26 70.00 P 1.57 2.10 1.57 2.25 -0.84 57 135 264 +60
30JUL26 72.50 P 2.57 2.58 2.20 2.92 -1.00 57 76 164 -15
30JUL26 75.00 P 3.03 3.10 2.89 3.73 -1.21 57 58 261 -6
30JUL26 77.50 P 3.95 4.50 3.88 4.64 -1.48 56 23 272 +21
30JUL26 80.00 P 4.91 5.58 4.87 5.67 -1.80 56 63 127 +61
30JUL26 82.50 P 6.91 6.91 6.59 7.04 -1.94 57 23 72 +7
30JUL26 85.00 P 6.87 8.40 6.56 8.40 -2.19 58 133 120 +80
30JUL26 87.50 P 8.97 9.41 8.70 10.00 -2.31 59 64 45 +45
30JUL26 90.00 P 10.44 11.32 10.06 11.59 -2.56 59 130 109 +109
30JUL26 92.50 P 0.00 0.00 0.00 13.34 -2.74 60 0 0 0
30JUL26 95.00 P 13.56 14.48 12.00 15.18 -2.89 60 2,134 2,000 +2,000
30JUL26 97.50 P 0.00 0.00 0.00 17.11 -3.24 61 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.13 -3.39 62 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.16 -3.56 63 0 0 0
30JUL26 105.00 P 21.00 21.00 21.00 23.33 -3.61 64 2 2 +2
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 4 0
28AUG26 41.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.10 -0.02 58 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.14 -0.05 57 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.18 -0.04 57 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.20 -0.07 56 0 6 0
28AUG26 50.00 P 0.22 0.22 0.22 0.24 -0.08 57 5 125 +5
28AUG26 52.50 P 0.39 0.39 0.27 0.38 -0.12 57 5 94 -1
28AUG26 55.00 P 0.00 0.00 0.00 0.57 -0.17 57 0 44 0
28AUG26 57.50 P 0.56 0.59 0.56 0.82 -0.23 56 4 111 -1
28AUG26 60.00 P 0.78 0.82 0.72 1.13 -0.31 56 38 141 +10
28AUG26 62.50 P 1.07 1.07 1.07 1.53 -0.42 56 3 59 0
28AUG26 65.00 P 1.30 1.39 1.30 2.03 -0.52 56 16 173 +15
28AUG26 67.50 P 1.94 2.07 1.94 2.60 -0.63 56 11 136 +6
28AUG26 70.00 P 2.60 2.60 2.35 3.28 -0.80 56 36 178 +28
28AUG26 72.50 P 3.23 3.62 3.23 4.07 -0.94 56 21 162 -15
28AUG26 75.00 P 4.65 4.78 4.65 4.93 -1.25 56 23 205 +23
28AUG26 77.50 P 5.06 5.55 5.06 5.96 -1.39 56 24 133 +16
28AUG26 80.00 P 6.23 6.66 6.23 7.13 -1.64 56 4 37 0
28AUG26 82.50 P 7.69 7.83 7.47 8.48 -1.83 57 53 62 +10
28AUG26 85.00 P 9.25 9.81 9.25 9.77 -2.13 57 29 78 +17
28AUG26 87.50 P 10.65 10.65 10.40 11.44 -2.18 58 4 32 +4
28AUG26 90.00 P 0.00 0.00 0.00 13.08 -2.34 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.84 -2.45 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.57 -2.65 59 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.45 -2.78 60 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.39 -3.01 60 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.39 -3.19 61 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.45 -3.31 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 56 0 43 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.03 56 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.02 56 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.04 56 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.04 56 0 102 0
29SEP26 45.00 P 0.25 0.25 0.25 0.21 -0.04 56 10 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 -0.07 56 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.09 55 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.09 55 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.39 -0.12 55 0 116 0
29SEP26 50.00 P 0.45 0.45 0.39 0.46 -0.13 55 16 2,722 +5
29SEP26 52.50 P 0.48 0.48 0.48 0.67 -0.19 55 6 1,023 0
29SEP26 55.00 P 0.64 0.64 0.64 0.94 -0.24 55 4 929 -3
29SEP26 57.50 P 1.40 1.40 1.40 1.27 -0.31 55 1 468 -1
29SEP26 60.00 P 1.76 1.76 1.10 1.67 -0.43 55 13 815 +5
29SEP26 62.50 P 1.61 1.61 1.61 2.17 -0.51 55 20 734 +20
29SEP26 65.00 P 2.17 2.29 2.00 2.73 -0.64 55 17 1,071 +5
29SEP26 67.50 P 2.52 2.66 2.52 3.42 -0.76 55 4 386 0
29SEP26 70.00 P 3.12 3.30 3.12 4.17 -0.87 55 2 307 +1
29SEP26 72.50 P 4.11 4.24 4.11 5.03 -1.04 55 13 210 -8
29SEP26 75.00 P 4.25 5.80 4.25 5.98 -1.15 55 48 295 +16
29SEP26 77.50 P 6.18 6.60 6.18 7.03 -1.34 54 127 191 +119
29SEP26 80.00 P 7.41 7.60 7.36 8.19 -1.79 54 125 194 +125
29SEP26 82.50 P 8.60 8.60 8.60 9.50 -1.88 55 1 28 +1
29SEP26 85.00 P 10.79 10.79 10.79 11.05 -1.94 56 1 45 0
29SEP26 87.50 P 11.80 12.15 11.80 12.51 -2.18 56 3 12 +2
29SEP26 90.00 P 0.00 0.00 0.00 14.25 -2.21 57 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 15.97 -2.34 57 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 17.70 -2.51 58 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 19.56 -2.62 58 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.47 -2.72 59 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 23.43 -2.83 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.44 -3.19 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.49 -3.33 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.63 -3.19 61 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.73 -3.30 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.02 -3.48 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.22 -3.56 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.49 -3.34 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.28 -0.03 54 0 0 0
30DEC26 40.00 P 0.29 0.29 0.29 0.33 -0.04 54 4 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.40 -0.03 54 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 -0.08 53 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 -0.10 53 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.58 -0.10 53 0 3 0
30DEC26 45.00 P 0.60 0.60 0.60 0.67 -0.10 53 1 46 -1
30DEC26 46.00 P 0.00 0.00 0.00 0.76 -0.13 53 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 0.85 -0.17 53 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 0.97 -0.18 53 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 1.10 -0.17 53 0 14 0
30DEC26 50.00 P 0.90 0.90 0.90 1.22 -0.18 53 52 410 +52
30DEC26 52.50 P 1.24 1.24 1.24 1.60 -0.28 53 1 206 0
30DEC26 55.00 P 1.60 1.60 1.55 2.03 -0.31 53 16 119 -12
30DEC26 57.50 P 0.00 0.00 0.00 2.56 -0.33 53 0 93 0
30DEC26 60.00 P 3.06 3.06 3.06 3.12 -0.47 53 10 221 -10
30DEC26 62.50 P 3.02 3.03 3.02 3.82 -0.49 53 16 55 -1
30DEC26 65.00 P 3.64 3.80 3.64 4.54 -0.65 53 17 57 +17
30DEC26 67.50 P 4.38 4.38 4.38 5.40 -0.68 53 15 51 -5
30DEC26 70.00 P 5.84 5.95 5.40 6.29 -0.84 53 7 661 -2
30DEC26 72.50 P 0.00 0.00 0.00 7.28 -0.92 53 0 670 0
30DEC26 75.00 P 0.00 0.00 0.00 8.36 -1.03 53 0 158 0
30DEC26 77.50 P 0.00 0.00 0.00 9.44 -1.33 53 0 56 0
30DEC26 80.00 P 0.00 0.00 0.00 10.71 -1.54 52 0 30 0
30DEC26 82.50 P 0.00 0.00 0.00 12.10 -1.71 53 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 13.63 -1.81 53 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 15.21 -1.93 54 0 4 0
30DEC26 90.00 P 15.33 15.33 15.33 16.87 -2.02 54 6 6 +6
30DEC26 92.50 P 0.00 0.00 0.00 18.58 -2.12 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.35 -2.36 55 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 22.16 -2.46 55 0 0 0
30DEC26 100.00 P 21.83 22.04 21.83 24.00 -2.55 56 6 6 +6
30DEC26 102.50 P 0.00 0.00 0.00 25.99 -2.53 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.97 -2.58 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.82 -2.85 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.94 -2.82 58 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.02 -2.92 58 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.11 -3.04 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.20 -3.17 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.39 -3.22 59 0 0 0
30MAR27 35.00 P 0.34 0.34 0.33 0.32 -0.04 53 13 30 +13
30MAR27 36.00 P 0.37 0.37 0.37 0.39 -0.03 53 6 6 +6
30MAR27 37.00 P 0.00 0.00 0.00 0.46 -0.03 53 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.52 -0.05 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.57 -0.09 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.66 -0.09 52 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 0.75 -0.10 52 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 0.84 -0.13 52 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 0.95 -0.15 52 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.07 -0.16 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.20 -0.17 52 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 1.33 -0.21 52 0 0 0
30MAR27 47.00 P 1.17 1.17 1.17 1.46 -0.25 52 1 4 -1
30MAR27 48.00 P 0.00 0.00 0.00 1.64 -0.20 52 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 1.81 -0.20 52 0 5 0
30MAR27 50.00 P 1.51 1.52 1.51 1.99 -0.21 52 4 477 0
30MAR27 52.50 P 1.85 1.85 1.85 2.46 -0.31 52 2 396 +2
30MAR27 55.00 P 2.45 2.45 2.45 3.04 -0.33 52 20 658 +20
30MAR27 57.50 P 2.95 2.95 2.95 3.64 -0.45 52 20 626 +15
30MAR27 60.00 P 0.00 0.00 0.00 4.38 -0.45 52 0 651 0
30MAR27 62.50 P 0.00 0.00 0.00 5.12 -0.61 52 0 4 0
30MAR27 65.00 P 6.63 6.63 6.63 6.00 -0.63 52 10 29 0
30MAR27 67.50 P 0.00 0.00 0.00 6.91 -0.74 52 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 7.88 -0.87 52 0 45 0
30MAR27 72.50 P 8.11 8.11 7.95 8.98 -0.87 51 3 533 -2
30MAR27 75.00 P 9.30 9.30 9.00 10.08 -1.04 51 3 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 11.26 -1.19 51 0 619 0
30MAR27 80.00 P 0.00 0.00 0.00 12.56 -1.40 51 0 14 0
30MAR27 82.50 P 0.00 0.00 0.00 13.85 -1.69 51 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 15.38 -1.80 52 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 16.97 -1.90 52 0 0 0
30MAR27 90.00 P 17.89 17.89 17.89 18.62 -2.00 52 3 23 +3
30MAR27 92.50 P 0.00 0.00 0.00 20.33 -2.23 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.17 -2.25 53 0 1 0
30MAR27 97.50 P 22.27 22.27 22.27 24.00 -2.33 54 4 4 +4
30MAR27 100.00 P 0.00 0.00 0.00 25.85 -2.42 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.76 -2.49 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.63 -2.59 55 0 0 0
TOTAL PUT 11,657 60,486 +4,214
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$ 73.95
28MAY26 42.00 C 0.00 0.00 0.00 31.96 +0.65 254 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 30.96 +0.63 244 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 29.96 +0.64 233 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.96 +0.64 223 0 3 0
28MAY26 46.00 C 0.00 0.00 0.00 27.96 +0.64 213 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.96 +0.60 203 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.96 +0.69 194 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.96 +0.60 184 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.96 +0.60 175 0 52 0
28MAY26 52.50 C 21.60 21.60 21.60 21.50 +0.63 207 200 532 -200
28MAY26 55.00 C 0.00 0.00 0.00 18.96 +0.58 132 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 16.46 +0.57 111 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 13.96 +0.68 92 0 498 0
28MAY26 62.50 C 10.00 10.04 10.00 11.46 +0.67 74 4 270 -4
28MAY26 65.00 C 5.60 11.00 5.21 8.97 +0.67 73 22 481 -4
28MAY26 67.50 C 6.01 6.01 6.01 6.55 +0.54 76 4 696 0
28MAY26 70.00 C 2.00 5.77 1.60 4.22 +0.31 68 46 888 -14
28MAY26 72.50 C 1.40 3.10 0.80 2.42 +0.09 73 197 424 +3
28MAY26 75.00 C 0.70 1.90 0.35 1.22 -0.02 76 234 369 +14
28MAY26 77.50 C 0.30 0.77 0.16 0.51 -0.05 77 83 236 +28
28MAY26 80.00 C 0.20 0.55 0.20 0.17 -0.05 77 254 256 +53
28MAY26 82.50 C 0.11 0.26 0.11 0.05 -0.03 77 20 141 +15
28MAY26 85.00 C 0.06 0.13 0.06 0.02 -0.01 83 78 86 +29
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 - 115 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 0.01 - 127 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 31.98 +0.63 79 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.98 +0.65 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.98 +0.66 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.98 +0.66 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.98 +0.63 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.98 +0.62 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.98 +0.68 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.98 +0.62 0 0 30 0
29JUN26 50.00 C 22.32 22.55 22.22 23.99 +0.63 64 26 160 0
29JUN26 52.50 C 19.83 19.95 19.83 21.50 +0.63 61 10 198 0
29JUN26 55.00 C 0.00 0.00 0.00 19.00 +0.62 54 0 211 0
29JUN26 57.50 C 15.89 18.00 15.89 16.53 +0.64 52 11 261 -1
29JUN26 60.00 C 0.00 0.00 0.00 14.08 +0.64 49 0 535 0
29JUN26 62.50 C 0.00 0.00 0.00 11.83 +0.56 52 0 304 0
29JUN26 65.00 C 6.50 10.30 6.50 9.73 +0.63 52 19 1,580 0
29JUN26 67.50 C 5.35 6.48 5.20 7.86 +0.47 52 32 710 +1
29JUN26 70.00 C 4.17 6.00 3.75 6.05 +0.31 50 93 2,100 +61
29JUN26 72.50 C 3.03 5.30 2.85 4.77 +0.28 51 17 1,339 +4
29JUN26 75.00 C 2.51 4.54 2.23 3.76 +0.26 52 287 2,340 +214
29JUN26 77.50 C 1.72 3.50 1.72 2.93 +0.24 53 65 487 +9
29JUN26 80.00 C 1.50 2.77 1.27 2.18 +0.19 53 176 1,072 +4
29JUN26 82.50 C 1.10 1.95 1.10 1.61 +0.16 53 85 716 +10
29JUN26 85.00 C 0.90 1.68 0.80 1.17 +0.13 53 164 342 +8
29JUN26 87.50 C 0.59 1.45 0.59 0.84 +0.11 53 9 193 +5
29JUN26 90.00 C 0.59 1.10 0.50 0.59 +0.08 52 35 113 -14
29JUN26 92.50 C 0.57 0.57 0.57 0.41 +0.05 52 1 145 +1
29JUN26 95.00 C 0.68 0.68 0.68 0.28 +0.04 52 2 186 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 +0.03 52 0 99 0
29JUN26 100.00 C 0.36 0.43 0.31 0.13 +0.02 52 6 276 +4
29JUN26 102.50 C 0.00 0.00 0.00 0.09 +0.02 53 0 99 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 132 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 243 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 40 0
30JUL26 42.00 C 0.00 0.00 0.00 31.98 +0.63 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 31.33 +1.00 98 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 30.35 +1.03 96 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.04 +0.69 76 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.09 +0.73 77 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 27.31 +0.95 84 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.12 +0.76 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.29 +0.93 77 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.99 +0.62 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.86 +0.96 68 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 19.07 +0.60 50 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 16.73 +0.55 50 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 14.57 +0.83 51 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 12.64 +0.72 51 0 285 0
30JUL26 65.00 C 8.00 8.00 8.00 10.61 +0.48 49 1 146 0
30JUL26 67.50 C 6.48 6.64 6.48 8.98 +0.44 49 19 283 +19
30JUL26 70.00 C 5.35 8.06 5.35 7.40 +0.25 47 75 213 -15
30JUL26 72.50 C 4.36 6.77 4.30 6.27 +0.37 49 16 200 -1
30JUL26 75.00 C 4.75 6.00 4.46 5.14 +0.16 48 106 361 +81
30JUL26 77.50 C 3.60 5.03 3.60 4.28 +0.21 49 65 134 +39
30JUL26 80.00 C 2.40 4.21 2.32 3.54 +0.24 49 42 249 +32
30JUL26 82.50 C 2.43 3.53 2.43 2.83 +0.19 49 42 173 0
30JUL26 85.00 C 2.96 2.96 2.94 2.27 +0.19 49 12 135 +12
30JUL26 87.50 C 1.28 2.47 1.28 1.81 +0.15 49 36 87 +24
30JUL26 90.00 C 1.14 2.08 1.14 1.41 +0.11 49 60 71 +18
30JUL26 92.50 C 0.00 0.00 0.00 1.11 - 49 0 0 -
30JUL26 95.00 C 0.98 1.07 0.98 0.86 - 49 10 10 -
28AUG26 46.00 C 0.00 0.00 0.00 28.38 +1.02 75 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.31 +0.95 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.34 +0.98 68 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.37 +1.01 66 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.38 +1.01 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.00 +1.10 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.29 +0.70 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.49 +0.97 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.55 +0.96 53 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 13.83 +0.88 53 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 11.88 +0.56 50 0 141 0
28AUG26 67.50 C 7.82 8.92 7.60 10.31 +0.43 50 66 109 -7
28AUG26 70.00 C 6.50 8.42 6.50 8.90 +0.60 49 30 154 0
28AUG26 72.50 C 7.32 7.32 5.60 7.71 +0.39 50 33 105 -9
28AUG26 75.00 C 4.73 7.09 4.73 6.66 +0.35 50 30 101 +15
28AUG26 77.50 C 0.00 0.00 0.00 5.75 +0.31 50 0 361 0
28AUG26 80.00 C 0.00 0.00 0.00 4.96 +0.27 51 0 213 0
28AUG26 82.50 C 0.00 0.00 0.00 4.22 +0.23 51 0 112 0
28AUG26 85.00 C 0.00 0.00 0.00 3.53 +0.18 51 0 16 0
28AUG26 87.50 C 0.00 0.00 0.00 2.99 +0.18 50 0 16 0
28AUG26 90.00 C 2.28 2.40 2.28 2.49 +0.13 50 2 63 +1
28AUG26 92.50 C 0.00 0.00 0.00 2.09 - 50 0 0 -
28AUG26 95.00 C 1.84 1.84 1.84 1.73 - 50 15 15 -
29SEP26 42.00 C 0.00 0.00 0.00 31.98 +0.63 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.33 +0.98 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.35 +1.00 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.04 +0.69 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.38 +0.98 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.51 +1.08 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.56 +1.08 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.55 +1.01 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.60 +0.97 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.40 +0.98 56 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 20.17 +0.78 53 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 18.27 +0.78 53 0 60 0
29SEP26 60.00 C 15.00 16.90 15.00 15.59 -0.11 45 3 123 +1
29SEP26 62.50 C 0.00 0.00 0.00 14.64 +0.78 51 0 25 0
29SEP26 65.00 C 10.00 10.00 10.00 13.00 +0.60 51 1 1,540 -1
29SEP26 67.50 C 8.59 8.59 8.59 11.72 +0.74 51 1 1,218 -1
29SEP26 70.00 C 8.92 8.92 8.92 10.37 +0.93 51 1 218 +1
29SEP26 72.50 C 6.90 6.90 6.90 8.90 +0.30 50 1 149 0
29SEP26 75.00 C 8.27 8.27 7.81 7.81 +0.28 49 98 153 +88
29SEP26 77.50 C 0.00 0.00 0.00 6.97 +0.33 50 0 99 0
29SEP26 80.00 C 5.80 5.95 5.80 6.14 +0.24 50 19 105 -4
29SEP26 82.50 C 4.90 4.90 4.90 5.33 +0.36 50 1 109 0
29SEP26 85.00 C 0.00 0.00 0.00 4.64 +0.18 50 0 137 0
29SEP26 87.50 C 4.39 4.39 4.36 4.01 +0.14 50 30 156 +30
29SEP26 90.00 C 4.18 4.18 4.18 3.48 +0.14 50 3 116 +3
29SEP26 92.50 C 0.00 0.00 0.00 2.98 +0.10 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.58 +0.10 50 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 2.19 +0.07 50 0 0 0
29SEP26 100.00 C 2.38 2.38 2.38 1.90 +0.07 50 10 213 0
29SEP26 102.50 C 0.00 0.00 0.00 1.57 +0.07 49 0 12 0
29SEP26 105.00 C 1.60 1.60 1.60 1.35 +0.05 49 1 82 0
29SEP26 107.50 C 0.00 0.00 0.00 1.15 +0.04 49 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 0.97 +0.03 49 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 +0.01 49 0 35 0
30DEC26 42.00 C 0.00 0.00 0.00 32.41 +0.63 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.91 +1.02 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.63 +0.63 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.58 +0.45 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.26 +0.96 57 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 28.40 +0.95 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.55 +0.96 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.72 +0.93 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.87 +0.91 54 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 23.86 +0.80 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.02 +0.83 52 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 20.22 +0.78 51 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 18.53 +0.76 50 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 16.80 +0.56 49 0 29 0
30DEC26 65.00 C 12.66 12.66 12.43 15.47 +0.63 50 21 66 +4
30DEC26 67.50 C 0.00 0.00 0.00 14.01 +0.50 49 0 173 0
30DEC26 70.00 C 0.00 0.00 0.00 12.84 +0.55 49 0 82 0
30DEC26 72.50 C 9.48 9.48 9.48 11.61 +0.59 49 1 73 0
30DEC26 75.00 C 8.75 8.75 8.75 10.38 +0.37 48 2 198 0
30DEC26 77.50 C 0.00 0.00 0.00 9.44 +0.36 48 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 8.64 +0.40 49 0 575 0
30DEC26 82.50 C 0.00 0.00 0.00 7.79 +0.38 48 0 18 0
30DEC26 85.00 C 0.00 0.00 0.00 7.03 +0.35 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.37 +0.35 48 0 60 0
30DEC26 90.00 C 5.31 5.31 5.31 5.71 +0.34 48 7 114 0
30DEC26 92.50 C 0.00 0.00 0.00 5.15 - 48 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 4.64 - 48 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 33.31 +0.68 54 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 32.32 +0.53 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 31.48 +0.52 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.65 +0.51 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.83 +0.50 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.01 +0.50 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.22 +0.47 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.45 +0.46 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.69 +0.50 49 0 0 0
30MAR27 52.50 C 25.25 25.25 25.25 24.84 +0.90 49 19 203 0
30MAR27 55.00 C 0.00 0.00 0.00 23.45 +0.77 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 21.78 +0.76 50 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 19.89 +0.58 48 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 18.70 +0.84 49 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 17.31 +0.80 49 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 15.97 +0.72 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.78 +0.70 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.42 +0.35 47 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 12.38 +0.38 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 11.44 +0.29 47 0 3 0
30MAR27 80.00 C 10.63 10.63 9.00 10.57 +0.46 47 2 36 0
30MAR27 82.50 C 9.00 9.00 9.00 9.82 +0.32 48 1 0 -1
30MAR27 85.00 C 0.00 0.00 0.00 9.02 +0.32 47 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.23 +0.22 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.64 +0.26 47 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 7.00 - 47 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 6.41 - 47 0 0 -
TOTAL CALL 3,062 31,756 +555
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 278 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 267 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 257 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 246 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 236 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 226 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 216 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 207 0 183 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 198 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 175 0 372 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 154 0 767 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 640 0
28MAY26 60.00 P 0.04 0.04 0.04 0.01 0.00 111 1 1,222 0
28MAY26 62.50 P 0.07 0.07 0.03 0.01 -0.01 92 30 1,013 -10
28MAY26 65.00 P 0.10 0.10 0.04 0.02 -0.04 79 83 641 +19
28MAY26 67.50 P 0.45 0.54 0.07 0.08 -0.15 74 72 445 +26
28MAY26 70.00 P 1.15 1.50 0.20 0.35 -0.31 75 55 198 +18
28MAY26 72.50 P 1.30 2.55 0.60 1.00 -0.54 75 78 94 +17
28MAY26 75.00 P 2.00 2.00 1.54 2.26 -0.68 76 37 53 +36
28MAY26 77.50 P 5.05 5.05 3.08 4.16 -0.75 84 40 37 +1
28MAY26 80.00 P 0.00 0.00 0.00 6.38 -0.56 93 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 8.59 -0.71 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.06 -0.70 80 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.55 -0.91 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.12 -0.70 135 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.62 - 151 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 21.12 - 166 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 319 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 401 0
29JUN26 52.50 P 0.18 0.20 0.15 0.08 -0.01 53 24 700 -10
29JUN26 55.00 P 0.19 0.19 0.19 0.16 -0.03 52 5 1,511 +5
29JUN26 57.50 P 0.49 0.51 0.30 0.31 -0.05 52 189 1,370 +116
29JUN26 60.00 P 0.80 0.80 0.42 0.55 -0.08 52 422 4,174 +326
29JUN26 62.50 P 1.27 1.40 0.68 0.94 -0.11 51 135 1,383 +12
29JUN26 65.00 P 2.14 2.22 1.09 1.49 -0.14 51 245 2,376 +2
29JUN26 67.50 P 2.98 2.98 1.71 2.22 -0.19 51 116 703 +94
29JUN26 70.00 P 4.60 4.60 2.68 3.16 -0.32 51 34 280 +4
29JUN26 72.50 P 6.20 6.20 3.76 4.41 -0.40 52 33 257 +6
29JUN26 75.00 P 8.00 8.00 5.50 5.82 -0.42 52 5 205 +4
29JUN26 77.50 P 7.94 7.94 7.64 7.53 -0.40 53 30 93 +30
29JUN26 80.00 P 0.00 0.00 0.00 9.21 -0.50 52 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 11.10 -0.59 51 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 13.17 -0.90 51 0 1,674 0
29JUN26 87.50 P 0.00 0.00 0.00 15.70 -0.68 57 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 18.01 -0.76 59 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 20.31 -0.79 60 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 22.67 -0.80 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.05 -0.81 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.45 -0.81 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.87 -0.55 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.29 -0.84 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.76 -0.84 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.23 -0.85 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.71 -0.86 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 38 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30JUL26 48.00 P 0.24 0.24 0.24 0.10 -0.01 49 1 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 62 0
30JUL26 50.00 P 0.29 0.29 0.29 0.16 -0.03 49 1 230 +1
30JUL26 52.50 P 0.00 0.00 0.00 0.30 -0.04 49 0 53 0
30JUL26 55.00 P 0.66 0.66 0.66 0.52 -0.06 49 1 68 -1
30JUL26 57.50 P 1.11 1.11 0.79 0.80 -0.13 48 5 115 0
30JUL26 60.00 P 1.28 1.28 1.25 1.21 -0.14 48 42 320 -36
30JUL26 62.50 P 2.00 2.44 1.64 1.76 -0.16 48 42 181 -30
30JUL26 65.00 P 2.75 3.24 2.56 2.47 -0.19 48 34 234 -15
30JUL26 67.50 P 3.72 3.72 3.32 3.33 -0.26 48 46 173 +31
30JUL26 70.00 P 6.00 6.00 3.96 4.48 -0.27 49 112 130 +54
30JUL26 72.50 P 7.51 7.61 5.10 5.78 -0.26 49 69 102 +48
30JUL26 75.00 P 6.49 6.49 6.49 7.16 -0.43 49 33 63 +33
30JUL26 77.50 P 9.41 9.41 8.02 8.79 -0.46 49 30 15 +15
30JUL26 80.00 P 9.70 9.70 9.70 10.37 -0.45 49 15 15 +15
30JUL26 82.50 P 0.00 0.00 0.00 12.01 -0.89 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.94 -1.14 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.01 -1.12 46 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.13 -1.27 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.59 - 49 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 22.67 - 46 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.38 -0.04 50 0 17 0
28AUG26 50.00 P 0.00 0.00 0.00 0.47 -0.04 50 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.73 -0.06 50 0 73 0
28AUG26 55.00 P 1.20 1.20 1.20 1.08 -0.10 50 1 85 +1
28AUG26 57.50 P 0.00 0.00 0.00 1.50 -0.08 50 0 127 0
28AUG26 60.00 P 0.00 0.00 0.00 2.02 -0.16 49 0 83 0
28AUG26 62.50 P 2.89 2.94 2.58 2.73 -0.16 49 40 92 +30
28AUG26 65.00 P 3.78 3.89 3.39 3.55 -0.20 49 76 155 +75
28AUG26 67.50 P 5.69 5.69 5.69 4.54 -0.20 49 15 40 +15
28AUG26 70.00 P 0.00 0.00 0.00 5.69 -0.27 49 0 51 0
28AUG26 72.50 P 8.64 8.64 8.64 6.98 -0.15 50 15 67 +15
28AUG26 75.00 P 10.07 10.07 9.93 8.42 -0.38 50 30 86 +15
28AUG26 77.50 P 0.00 0.00 0.00 10.00 -0.43 50 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 11.72 -0.34 51 0 30 0
28AUG26 82.50 P 0.00 0.00 0.00 12.98 -0.98 47 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.05 -0.93 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.43 -0.57 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.96 -1.12 47 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.11 - 48 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 23.92 - 54 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.33 -0.04 50 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.40 -0.05 50 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.49 -0.05 50 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.57 -0.07 50 0 79 0
29SEP26 49.00 P 0.80 0.80 0.80 0.68 -0.08 50 3 294 -3
29SEP26 50.00 P 0.00 0.00 0.00 0.80 -0.08 50 0 1,723 0
29SEP26 52.50 P 1.14 1.14 1.14 1.16 -0.11 50 1 518 +1
29SEP26 55.00 P 0.00 0.00 0.00 1.54 -0.17 49 0 704 0
29SEP26 57.50 P 0.00 0.00 0.00 2.10 -0.17 49 0 242 0
29SEP26 60.00 P 2.95 2.95 2.57 2.76 -0.18 49 2 916 +2
29SEP26 62.50 P 0.00 0.00 0.00 3.52 -0.20 49 0 144 0
29SEP26 65.00 P 4.83 4.83 4.39 4.44 -0.31 49 35 1,761 +30
29SEP26 67.50 P 5.40 5.55 5.08 5.55 -0.27 49 147 898 +102
29SEP26 70.00 P 0.00 0.00 0.00 6.67 -0.32 49 0 103 0
29SEP26 72.50 P 0.00 0.00 0.00 7.99 -0.35 49 0 62 0
29SEP26 75.00 P 11.22 11.22 11.22 9.44 -0.40 49 15 125 +15
29SEP26 77.50 P 12.81 12.81 12.81 11.02 -0.12 50 15 83 -15
29SEP26 80.00 P 0.00 0.00 0.00 12.70 -0.46 50 0 68 0
29SEP26 82.50 P 13.77 13.77 13.77 14.39 -0.51 50 15 55 -15
29SEP26 85.00 P 0.00 0.00 0.00 16.05 -0.77 49 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 17.96 -0.88 49 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 19.97 -0.79 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.81 -1.13 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.98 -0.97 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.99 -1.12 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 28.85 -0.46 53 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 30.72 -0.88 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.19 -0.68 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.44 -0.73 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.86 -0.64 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.19 -0.66 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.58 +0.01 48 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.67 +0.01 48 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.78 0.00 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.88 -0.02 47 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.01 -0.05 48 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 -0.03 48 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.35 -0.04 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.53 -0.03 48 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.70 -0.04 48 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 2.19 -0.12 47 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 2.80 -0.17 47 0 864 0
30DEC26 57.50 P 0.00 0.00 0.00 3.50 -0.20 47 0 408 0
30DEC26 60.00 P 0.00 0.00 0.00 4.30 -0.22 47 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 5.20 -0.24 47 0 128 0
30DEC26 65.00 P 6.30 6.30 6.30 6.20 -0.27 47 2 264 0
30DEC26 67.50 P 0.00 0.00 0.00 7.36 -0.27 47 0 233 0
30DEC26 70.00 P 0.00 0.00 0.00 8.62 -0.27 47 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 9.95 -0.31 47 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 11.36 -0.18 47 0 62 0
30DEC26 77.50 P 14.72 14.72 14.72 12.96 -0.12 47 15 60 +15
30DEC26 80.00 P 0.00 0.00 0.00 14.54 -0.44 47 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 16.27 -0.45 48 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 18.05 -0.41 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.01 -0.32 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.93 -0.33 49 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 23.91 - 49 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 25.94 - 49 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 1.05 -0.05 47 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.18 -0.06 47 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.34 -0.07 47 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.52 -0.07 47 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.70 -0.07 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.88 -0.08 47 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 2.10 -0.10 47 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.31 -0.12 47 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.53 -0.14 47 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 3.12 -0.20 46 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 3.80 -0.23 46 0 230 0
30MAR27 57.50 P 0.00 0.00 0.00 4.69 -0.17 46 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 5.55 -0.20 46 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 6.59 -0.16 46 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 7.62 -0.09 46 0 201 0
30MAR27 67.50 P 0.00 0.00 0.00 8.78 -0.27 46 0 36 0
30MAR27 70.00 P 11.45 11.51 10.26 10.09 -0.21 46 18 40 +18
30MAR27 72.50 P 0.00 0.00 0.00 11.54 -0.17 47 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 12.83 -0.34 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.37 -0.36 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.03 -0.34 46 0 16 0
30MAR27 82.50 P 18.11 18.11 18.11 17.72 -0.48 46 15 15 +15
30MAR27 85.00 P 0.00 0.00 0.00 19.37 -0.49 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.25 -0.44 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.15 -0.42 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.07 - 47 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 27.03 - 47 0 0 -
TOTAL PUT 2,525 38,394 +1,127
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$ 17.43
28MAY26 13.00 C 0.00 0.00 0.00 4.43 -0.13 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.93 -0.13 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.43 -0.13 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.93 -0.13 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.93 -0.13 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.44 -0.15 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 -0.11 29 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 165 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 207 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 226 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 244 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 261 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 277 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.47 -0.09 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.97 -0.09 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.47 -0.11 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.96 -0.12 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.46 -0.13 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.97 -0.13 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.50 -0.13 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.04 -0.15 21 0 0 0
29JUN26 17.00 C 0.77 0.77 0.77 0.71 -0.13 24 15 45 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.42 -0.10 23 0 0 0
29JUN26 18.00 C 0.26 0.26 0.26 0.23 -0.08 23 23 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.05 23 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.49 -0.07 54 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.00 -0.06 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.49 -0.09 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.96 -0.12 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.46 -0.13 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.98 -0.13 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.52 -0.12 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.12 -0.10 25 0 0 0
30JUL26 17.00 C 0.82 0.82 0.76 0.79 -0.11 25 30 30 +30
30JUL26 17.50 C 0.00 0.00 0.00 0.51 -0.08 24 0 20 0
30JUL26 18.00 C 0.00 0.00 0.00 0.32 -0.07 24 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.49 -0.07 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.00 -0.06 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.49 -0.09 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.96 -0.12 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.47 -0.12 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.01 -0.11 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.57 -0.10 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.20 -0.07 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.86 -0.08 25 0 0 0
28AUG26 17.50 C 0.66 0.69 0.64 0.64 -0.04 26 90 90 +90
28AUG26 18.00 C 0.49 0.49 0.49 0.44 -0.04 25 15 75 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 70 0
28AUG26 19.00 C 0.00 0.00 0.00 0.23 0.00 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.49 -0.07 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.00 -0.06 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.49 -0.09 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.96 -0.13 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.48 -0.12 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 -0.12 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.59 -0.12 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.10 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 -0.06 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 -0.06 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.05 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 32 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 163 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.49 -0.07 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.00 -0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.49 -0.09 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.98 -0.12 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 -0.12 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 -0.11 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.77 -0.10 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 -0.08 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.27 -0.07 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 -0.06 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.86 -0.06 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.04 25 0 40 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
30DEC26 19.50 C 0.52 0.52 0.50 0.46 -0.03 24 30 350 +30
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.49 -0.08 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.02 -0.09 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.56 -0.09 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.13 -0.03 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.64 -0.11 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.29 -0.10 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.99 -0.08 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 -0.08 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.53 -0.07 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.31 -0.06 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 -0.06 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.95 -0.05 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 -0.05 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 -0.04 24 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 -0.03 24 0 175 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 203 7,719 +180
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 136 0
28MAY26 17.50 P 0.16 0.16 0.16 0.19 +0.01 29 1 191 +1
28MAY26 18.00 P 0.49 0.49 0.49 0.58 +0.09 29 40 352 -40
28MAY26 18.50 P 1.05 1.13 1.00 1.07 +0.12 0 59 152 -394
28MAY26 19.00 P 0.00 0.00 0.00 1.57 +0.12 0 0 252 0
28MAY26 19.50 P 0.00 0.00 0.00 2.07 +0.12 0 0 55 0
28MAY26 20.00 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.60 +0.12 143 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 4.62 +0.13 187 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 5.62 +0.13 214 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 6.62 +0.13 241 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.62 +0.14 265 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.60 +0.12 266 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.60 +0.12 286 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.60 +0.12 305 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.62 +0.14 349 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.62 +0.14 368 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.62 +0.14 386 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 24 0 21 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 0.00 23 0 77 0
29JUN26 16.00 P 0.00 0.00 0.00 0.20 0.00 23 0 107 0
29JUN26 16.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 143 0
29JUN26 17.00 P 0.69 0.69 0.69 0.67 +0.05 24 30 266 0
29JUN26 17.50 P 1.00 1.00 1.00 0.99 +0.06 23 10 153 +10
29JUN26 18.00 P 1.40 1.40 1.39 1.40 +0.05 23 20 166 +16
29JUN26 18.50 P 0.00 0.00 0.00 1.85 +0.10 23 0 231 0
29JUN26 19.00 P 0.00 0.00 0.00 2.33 +0.12 24 0 344 0
29JUN26 19.50 P 0.00 0.00 0.00 2.73 +0.11 0 0 255 0
29JUN26 20.00 P 0.00 0.00 0.00 3.21 +0.12 0 0 510 0
29JUN26 21.00 P 0.00 0.00 0.00 4.28 +0.10 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.27 +0.09 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.26 +0.09 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.26 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.25 +0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.25 +0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.25 +0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.24 +0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.24 +0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.24 +0.09 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 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 79 0
30JUL26 16.50 P 0.00 0.00 0.00 0.58 +0.02 24 0 110 0
30JUL26 17.00 P 0.00 0.00 0.00 0.84 +0.05 24 0 529 0
30JUL26 17.50 P 1.12 1.12 1.12 1.14 +0.05 23 40 75 +40
30JUL26 18.00 P 0.00 0.00 0.00 1.54 +0.08 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.94 +0.09 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.39 +0.11 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.85 +0.11 24 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.28 +0.10 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.27 +0.09 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.26 +0.09 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.26 +0.09 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.25 +0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.25 +0.09 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.25 +0.09 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.24 +0.09 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.24 +0.09 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
28AUG26 15.00 P 0.22 0.22 0.22 0.24 +0.04 26 11 13 +11
28AUG26 15.50 P 0.34 0.36 0.34 0.37 +0.06 26 25 49 +25
28AUG26 16.00 P 0.48 0.48 0.48 0.53 +0.05 25 30 30 +30
28AUG26 16.50 P 0.00 0.00 0.00 0.74 +0.06 25 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 0.99 +0.07 25 0 62 0
28AUG26 17.50 P 0.00 0.00 0.00 1.33 +0.12 26 2 17 +2
28AUG26 18.00 P 0.00 0.00 0.00 1.68 +0.12 26 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.06 +0.12 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.48 +0.13 26 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.92 +0.13 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.32 +0.08 20 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.28 +0.09 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.27 +0.09 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.26 +0.09 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.26 +0.09 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.25 +0.09 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.25 +0.09 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 0.07 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.02 24 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 +0.03 25 0 60 0
29SEP26 16.00 P 0.59 0.59 0.59 0.62 +0.03 25 20 57 +20
29SEP26 16.50 P 0.00 0.00 0.00 0.82 +0.03 24 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 1.07 +0.05 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.37 +0.06 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.73 +0.07 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.11 +0.09 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 +0.09 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 +0.10 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 +0.06 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.29 +0.09 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.27 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.26 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.26 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.25 +0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.25 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.25 +0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.24 +0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.24 +0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.24 +0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 +0.04 24 0 0 0
30DEC26 16.50 P 1.01 1.01 1.01 1.06 +0.04 24 5 78 +5
30DEC26 17.00 P 0.00 0.00 0.00 1.31 +0.06 24 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.07 23 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.96 +0.12 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 +0.09 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 +0.10 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.08 +0.09 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.44 +0.04 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 +0.09 19 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.27 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.26 +0.09 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.26 +0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.25 +0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.25 +0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.25 +0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.24 +0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.24 +0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.24 +0.09 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
30MAR27 14.50 P 0.50 0.50 0.50 0.49 +0.02 24 2 2 +2
30MAR27 15.00 P 0.00 0.00 0.00 0.65 +0.03 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 +0.04 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 +0.04 24 0 19 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 +0.04 23 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 +0.07 23 0 72 0
30MAR27 17.50 P 0.00 0.00 0.00 1.75 +0.07 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.06 +0.08 23 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.44 +0.07 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.80 +0.08 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.19 +0.09 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.52 +0.09 22 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.36 +0.09 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.29 +0.09 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.26 +0.09 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.26 +0.09 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.25 +0.09 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.25 +0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.25 +0.09 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.24 +0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.24 +0.09 0 0 0 0
TOTAL PUT 295 6,360 -272
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 0.17 -0.01 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 -0.01 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.13 -0.01 117 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 -0.01 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.10 -0.01 120 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 -0.01 114 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.07 -0.01 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 -0.01 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.05 -0.01 115 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.04 -0.01 112 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.03 -0.01 108 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.02 -0.01 101 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 -0.01 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 -0.01 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 -0.01 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 -0.01 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 -0.01 114 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 -0.01 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.32 -0.01 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.36 -0.01 118 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.40 -0.01 118 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.44 -0.01 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.48 -0.01 111 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.53 0.00 117 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 -0.01 111 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.62 -0.01 116 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 0.00 121 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 -0.01 109 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 114 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 118 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 122 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 127 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 -0.01 0 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$ 83.25
28MAY26 52.50 C 0.00 0.00 0.00 30.76 -1.51 200 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.26 -1.51 179 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.76 -1.51 158 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.26 -1.52 139 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.76 -1.52 120 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.26 -1.52 101 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.76 -1.52 83 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.26 -1.52 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.76 -1.52 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.26 -1.52 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.76 -1.52 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 3.31 -1.49 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 1.23 -1.19 32 0 21 0
28MAY26 85.00 C 0.42 0.42 0.21 0.24 -0.59 33 120 82 +34
28MAY26 87.50 C 0.05 0.05 0.05 0.03 -0.13 36 7 149 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 127 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.36 -1.42 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.36 -1.42 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.37 -1.42 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.37 -1.42 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.37 -1.42 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.88 -1.42 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.33 -1.47 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.84 -1.46 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.40 -1.41 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.90 -1.42 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.41 -1.42 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.91 -1.44 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.43 -1.51 23 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.96 -1.50 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.55 -1.46 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.29 -1.37 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 4.30 -1.19 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 2.69 -0.93 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 1.54 -0.62 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.81 -0.39 21 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 0.38 -0.25 22 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.16 -0.12 22 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.06 21 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.26 -1.27 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.79 -1.28 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.40 -1.22 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.64 -1.49 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.27 -1.44 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.01 -1.37 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.95 -1.25 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.20 -1.07 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.64 -0.90 21 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 2.45 -0.64 21 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 1.59 -0.44 21 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 0.98 -0.33 21 0 23 0
30JUL26 92.50 C 0.00 0.00 0.00 0.57 -0.24 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.32 -0.15 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.17 -0.08 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.34 -1.42 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.95 -1.37 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.50 -1.40 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.94 -1.45 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.68 -1.39 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.56 -1.31 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.63 -1.21 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.08 -1.04 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.54 -0.90 23 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.31 -0.74 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.37 -0.52 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.67 -0.41 23 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.13 -0.34 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.74 -0.27 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.47 -0.19 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.29 -0.13 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.18 -0.08 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.81 -1.24 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.83 -1.28 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.85 -1.22 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.85 -1.28 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.85 -1.29 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.43 -1.19 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.93 -1.22 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.45 -1.30 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.00 -1.30 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.61 -1.25 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.21 -1.23 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.81 -1.24 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.07 -1.45 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.85 -1.40 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.78 -1.33 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.90 -1.23 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 6.25 -1.11 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.97 -0.84 23 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 3.72 -0.81 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 2.76 -0.64 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.00 -0.51 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.42 -0.44 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.98 -0.34 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.67 -0.25 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.44 -0.19 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.29 -0.14 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 -0.09 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.07 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.81 -1.24 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.83 -1.28 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.85 -1.22 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.85 -1.28 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.85 -1.29 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.43 -1.20 39 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.94 -1.23 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.53 -1.25 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.11 -1.25 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.75 -1.22 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.50 -1.11 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.13 -1.21 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.88 -0.91 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.78 -0.88 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.53 -1.16 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.84 -1.05 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.34 -0.94 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.20 -0.65 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.02 -0.76 22 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 4.03 -0.66 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.21 -0.54 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 2.55 -0.42 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.98 -0.36 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.52 -0.31 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 -0.23 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.90 -0.17 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.65 -0.17 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.49 -0.11 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 -0.08 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 -0.07 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.53 -1.43 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.11 -1.54 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.75 -1.64 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.57 -1.61 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.63 -1.37 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.56 -1.34 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 13.64 -0.84 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.54 -1.15 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.99 -1.05 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.58 -0.94 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.52 -0.67 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.36 -0.84 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.37 -0.71 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.48 -0.64 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.70 -0.59 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.07 -0.48 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.51 -0.43 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.05 -0.37 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.67 -0.29 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.29 -0.32 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.05 -0.21 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.83 -0.19 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.67 -0.14 22 0 135 0
TOTAL CALL 127 2,112 +34
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 118 0
28MAY26 82.50 P 0.55 0.55 0.55 0.53 +0.31 34 8 58 -8
28MAY26 85.00 P 1.43 1.43 1.43 2.05 +0.96 37 2 36 -2
28MAY26 87.50 P 0.00 0.00 0.00 4.26 +1.38 33 0 38 0
28MAY26 90.00 P 0.00 0.00 0.00 6.75 +1.50 0 0 101 -17
28MAY26 92.50 P 0.00 0.00 0.00 9.25 +1.50 0 0 65 -37
28MAY26 95.00 P 0.00 0.00 0.00 11.75 +1.50 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.25 +1.50 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.06 +1.81 164 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.56 +1.63 181 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.06 +1.63 197 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.56 +1.63 212 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.06 +1.63 226 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.56 +1.63 240 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.06 21 0 1 0
29JUN26 77.50 P 0.34 0.34 0.34 0.37 +0.17 21 2 2 +2
29JUN26 80.00 P 0.70 0.70 0.70 0.88 +0.33 21 4 14 +4
29JUN26 82.50 P 0.00 0.00 0.00 1.77 +0.55 21 0 35 0
29JUN26 85.00 P 2.55 2.55 2.55 3.10 +0.78 21 3 50 0
29JUN26 87.50 P 0.00 0.00 0.00 4.87 +1.10 21 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 6.97 +1.29 21 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 9.29 +1.41 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.75 +1.49 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.25 +1.50 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.06 +1.81 43 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.56 +1.63 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.06 +1.63 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.56 +1.62 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.06 +1.63 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.56 +1.63 62 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 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.19 +0.08 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.43 +0.16 21 0 15 0
30JUL26 77.50 P 0.93 0.93 0.93 0.87 +0.29 22 6 36 +6
30JUL26 80.00 P 0.00 0.00 0.00 1.56 +0.44 22 0 41 0
30JUL26 82.50 P 0.00 0.00 0.00 2.51 +0.57 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.79 +0.72 21 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 5.46 +0.94 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 7.39 +1.18 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.53 +1.31 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.83 +1.40 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.26 +1.47 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.06 +1.81 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.56 +1.63 36 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.06 +1.63 39 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.56 +1.62 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.06 +1.63 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.56 +1.63 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.23 +0.07 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.45 +0.12 22 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.84 +0.21 22 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.41 +0.32 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.22 +0.45 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.22 +0.54 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.50 +0.73 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.04 +0.86 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.90 +1.06 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.90 +1.19 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.07 +1.30 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.37 +1.38 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.06 +1.73 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.56 +1.63 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.06 +1.63 33 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.56 +1.62 36 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.06 +1.63 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.56 +1.63 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 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 25 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 0.03 +0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.07 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 +0.11 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.91 +0.19 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.46 +0.28 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.21 +0.37 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.14 +0.49 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.27 +0.62 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.64 +0.76 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 7.34 +1.00 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.15 +1.03 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.12 +1.14 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.83 +0.84 18 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.97 +0.85 15 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.29 +0.94 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.83 +1.16 14 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.21 +1.17 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.62 +1.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.06 +1.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.56 +1.26 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 +0.06 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 +0.12 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 +0.17 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.14 +0.25 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.69 +0.34 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.39 +0.43 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.20 +0.47 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.16 +0.50 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 5.31 +0.61 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 6.65 +0.75 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.18 +0.85 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.07 +1.03 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.93 +1.14 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.49 +0.79 20 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.51 +0.78 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.62 +0.86 17 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.83 +0.85 13 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.22 +0.97 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.95 +1.37 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.55 +1.60 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.89 +1.54 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.33 +0.07 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.53 +0.11 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.83 +0.17 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.22 +0.20 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.73 +0.25 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.37 +0.32 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.08 +0.34 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 +0.40 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.92 +0.50 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.10 +0.61 21 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.42 +0.71 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.91 +0.79 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.84 +1.15 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.24 +0.62 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.09 +0.66 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.03 +0.67 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.06 +0.88 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.17 +0.87 18 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.33 +0.82 14 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.10 +1.33 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.55 +1.46 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.89 +1.44 20 0 0 0
TOTAL PUT 25 1,796 -52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 439.00
28MAY26 230.00 C 0.00 0.00 0.00 209.87 -2.01 434 0 60 0
28MAY26 235.00 C 0.00 0.00 0.00 204.88 -1.99 422 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 199.88 -2.00 409 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 194.88 -2.01 397 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 189.88 -2.01 384 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 184.88 -2.00 372 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 179.88 -2.01 360 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 174.89 -2.01 349 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 169.89 -2.00 338 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 164.89 -2.01 327 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 159.89 -2.00 316 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 154.90 -2.01 305 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 149.90 -2.01 294 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 144.90 -2.01 284 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 139.91 -1.99 274 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 129.91 -2.01 253 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 119.91 -2.00 233 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 109.92 -2.01 214 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 99.92 -2.00 195 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 89.93 -2.01 177 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 79.93 -1.62 158 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 69.94 -1.62 140 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 59.95 -1.61 123 0 0 0
28MAY26 390.00 C 47.46 47.86 47.46 49.96 -1.61 105 60 60 +60
28MAY26 400.00 C 40.00 40.00 40.00 39.99 -1.59 87 1 33 0
28MAY26 410.00 C 0.00 0.00 0.00 29.31 -2.34 52 0 30 0
28MAY26 420.00 C 14.46 19.14 13.86 19.70 -2.24 45 156 166 -77
28MAY26 430.00 C 13.98 13.98 6.01 10.81 -1.81 39 564 450 +50
28MAY26 440.00 C 3.34 5.00 1.80 3.62 -2.38 31 5,247 3,870 +1,898
28MAY26 450.00 C 1.18 1.52 0.50 1.00 -1.23 34 6,423 5,598 +1,001
28MAY26 460.00 C 0.35 0.44 0.17 0.28 -0.49 38 3,977 7,282 +855
28MAY26 470.00 C 0.15 0.15 0.06 0.08 -0.17 42 2,567 9,741 +1,689
28MAY26 480.00 C 0.08 0.13 0.03 0.03 -0.05 47 1,314 10,104 -732
28MAY26 490.00 C 0.05 0.13 0.01 0.01 -0.02 51 611 17,096 -359
28MAY26 500.00 C 0.12 0.12 0.01 0.01 0.00 59 1,401 23,777 -636
28MAY26 510.00 C 0.01 0.07 0.01 0.01 0.00 68 80 12,126 -13
28MAY26 520.00 C 0.01 0.05 0.01 0.01 0.00 75 32 20,158 +10
28MAY26 530.00 C 0.08 0.10 0.05 0.01 0.00 83 11 54,283 -5
28MAY26 540.00 C 0.07 0.07 0.01 0.01 0.00 91 57 6,063 -55
28MAY26 550.00 C 0.07 0.07 0.03 0.01 0.00 98 46 6,037 -43
28MAY26 560.00 C 0.07 0.10 0.05 0.01 0.00 105 51 7,422 -13
28MAY26 570.00 C 0.07 0.07 0.01 0.01 0.00 112 62 4,973 -1
28MAY26 580.00 C 0.01 0.01 0.01 0.01 0.00 119 1 37,283 -1
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 126 0 49,728 0
28MAY26 600.00 C 0.01 0.01 0.01 0.01 0.00 132 3 41,582 0
28MAY26 610.00 C 0.06 0.06 0.06 0.01 0.00 138 1 4,237 -1
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 145 0 4,964 0
28MAY26 630.00 C 0.01 0.06 0.01 0.01 0.00 151 30 2,852 -11
28MAY26 640.00 C 0.01 0.01 0.01 0.01 0.00 157 51 3,995 +1
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 163 0 3,734 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 168 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 174 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 180 0 3,577 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,422 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 191 0 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 196 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 201 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 206 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 211 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 216 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 221 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 226 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 230 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 235 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 240 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 244 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 249 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 253 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 257 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 262 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 266 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 274 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 278 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 282 0 1,419 0
29MAY26 320.00 C 0.00 0.00 0.00 119.94 -2.01 191 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 109.95 -2.01 175 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 99.96 -2.01 160 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 89.96 -2.02 145 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 79.97 -1.61 130 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 69.97 -1.62 115 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 59.99 -1.61 100 0 5 0
29MAY26 390.00 C 0.00 0.00 0.00 50.01 -1.61 86 0 0 0
29MAY26 400.00 C 0.00 0.00 0.00 39.99 -1.70 71 0 1 0
29MAY26 410.00 C 0.00 0.00 0.00 29.99 -1.88 56 0 0 0
29MAY26 420.00 C 19.17 20.20 19.09 20.37 -2.03 45 76 45 +42
29MAY26 430.00 C 7.20 12.45 6.91 11.51 -2.29 37 314 114 +63
29MAY26 440.00 C 4.00 5.60 2.71 4.70 -2.08 32 1,680 873 +569
29MAY26 450.00 C 1.00 2.24 0.87 1.74 -1.26 34 2,020 1,916 +422
29MAY26 460.00 C 0.75 0.85 0.24 0.65 -0.57 38 686 3,010 -45
29MAY26 470.00 C 0.30 0.44 0.16 0.24 -0.26 41 180 1,513 +106
29MAY26 480.00 C 0.17 0.17 0.12 0.10 -0.10 45 43 1,774 -11
29MAY26 490.00 C 0.09 0.10 0.09 0.05 -0.03 49 130 442 +47
29MAY26 500.00 C 0.06 0.06 0.06 0.02 -0.02 52 36 790 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 216 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 68 0 202 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29MAY26 550.00 C 0.01 0.01 0.01 0.01 0.00 80 25 173 +25
29MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 119.94 - 101 0 0 -
05JUN26 330.00 C 0.00 0.00 0.00 109.95 - 92 0 0 -
05JUN26 340.00 C 0.00 0.00 0.00 99.96 - 84 0 0 -
05JUN26 350.00 C 0.00 0.00 0.00 89.96 - 76 0 0 -
05JUN26 360.00 C 0.00 0.00 0.00 79.97 - 68 0 0 -
05JUN26 370.00 C 0.00 0.00 0.00 69.97 - 60 0 0 -
05JUN26 380.00 C 0.00 0.00 0.00 59.99 - 52 0 0 -
05JUN26 390.00 C 0.00 0.00 0.00 50.01 - 45 0 0 -
05JUN26 400.00 C 39.00 39.00 39.00 39.99 - 37 1 1 -
05JUN26 410.00 C 0.00 0.00 0.00 30.24 - 31 0 0 -
05JUN26 420.00 C 0.00 0.00 0.00 22.12 - 33 0 0 -
05JUN26 430.00 C 12.00 14.00 12.00 14.00 - 29 9 8 -
05JUN26 440.00 C 5.50 9.04 5.50 8.01 - 28 2,953 2,558 -
05JUN26 450.00 C 3.44 4.71 2.85 4.38 - 29 546 337 -
05JUN26 460.00 C 1.45 2.43 1.45 2.26 - 30 469 369 -
05JUN26 470.00 C 1.05 1.34 0.75 1.12 - 31 298 171 -
05JUN26 480.00 C 0.60 0.71 0.60 0.54 - 32 162 157 -
05JUN26 490.00 C 0.37 0.45 0.37 0.26 - 34 168 133 -
05JUN26 500.00 C 0.32 0.32 0.32 0.13 - 35 105 105 -
05JUN26 510.00 C 0.00 0.00 0.00 0.06 - 36 0 0 -
05JUN26 520.00 C 0.22 0.22 0.22 0.03 - 37 23 23 -
05JUN26 530.00 C 0.18 0.18 0.18 0.02 - 39 30 30 -
05JUN26 540.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
05JUN26 550.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
05JUN26 560.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 230.00 C 0.00 0.00 0.00 210.90 -1.70 114 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 205.11 -2.50 96 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 200.93 -1.70 107 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 195.95 -1.71 104 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 190.16 -2.51 87 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 185.98 -1.70 98 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 181.00 -1.71 95 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 176.02 -1.70 92 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 171.04 -1.70 89 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 165.26 -2.51 75 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 161.08 -1.72 84 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 156.10 -1.71 81 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 151.12 -1.71 78 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 146.14 -1.71 75 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 141.16 -1.71 73 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 131.20 -1.71 68 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 121.24 -1.71 63 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 111.28 -1.72 58 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 101.34 -1.71 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 91.46 -1.71 49 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 79.97 -2.50 27 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 70.10 -2.54 26 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 60.41 -2.54 26 0 28 0
29JUN26 390.00 C 0.00 0.00 0.00 50.99 -2.53 26 8 18 +6
29JUN26 400.00 C 43.00 43.00 43.00 42.00 -2.49 26 1 60 +1
29JUN26 410.00 C 30.80 35.00 30.20 34.00 -2.29 27 8 42 +6
29JUN26 420.00 C 26.73 26.73 26.32 26.91 -2.28 28 31 102 -22
29JUN26 430.00 C 20.98 20.98 13.89 20.19 -0.79 27 127 228 +47
29JUN26 440.00 C 12.61 15.32 11.10 14.51 -1.79 27 2,177 2,410 +1,127
29JUN26 450.00 C 8.00 11.16 7.90 10.32 -1.32 27 4,334 5,959 +1,828
29JUN26 460.00 C 6.00 7.70 5.50 7.09 -1.06 27 5,290 9,378 +3,089
29JUN26 470.00 C 4.49 5.40 3.64 4.73 -0.85 27 5,931 15,972 +317
29JUN26 480.00 C 2.85 3.78 2.68 3.08 -0.62 27 1,559 6,441 -82
29JUN26 490.00 C 2.33 2.75 1.95 1.96 -0.43 27 601 17,087 -74
29JUN26 500.00 C 1.55 2.13 1.50 1.22 -0.29 28 1,559 28,191 +318
29JUN26 510.00 C 1.19 1.55 1.19 0.74 -0.20 28 282 8,359 +193
29JUN26 520.00 C 1.00 1.28 1.00 0.45 -0.12 28 166 12,595 +95
29JUN26 530.00 C 0.89 1.04 0.81 0.27 -0.07 28 662 10,889 +22
29JUN26 540.00 C 0.80 0.89 0.80 0.16 -0.04 29 56 9,912 -15
29JUN26 550.00 C 0.72 0.80 0.56 0.09 -0.03 29 171 20,959 +30
29JUN26 560.00 C 0.65 0.65 0.61 0.06 -0.01 30 93 15,482 -42
29JUN26 570.00 C 0.55 0.60 0.55 0.03 -0.01 29 19 10,599 -11
29JUN26 580.00 C 0.39 0.52 0.39 0.02 -0.01 30 225 9,221 +170
29JUN26 590.00 C 0.44 0.49 0.44 0.01 -0.01 30 21 5,137 0
29JUN26 600.00 C 0.30 0.45 0.30 0.01 0.00 31 84 27,114 -18
29JUN26 610.00 C 0.25 0.38 0.25 0.01 0.00 33 102 7,846 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19,692 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12,787 0
29JUN26 640.00 C 0.34 0.34 0.34 0.01 0.00 37 50 5,007 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6,630 0
29JUN26 660.00 C 0.25 0.25 0.25 0.01 0.00 40 9 17,950 -1
29JUN26 670.00 C 0.24 0.24 0.24 0.01 0.00 42 40 7,289 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13,516 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17,142 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,148 0
29JUN26 730.00 C 0.10 0.10 0.10 0.01 0.00 49 50 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,034 0
29JUN26 750.00 C 0.19 0.19 0.19 0.01 0.00 52 6 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 54 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29JUN26 800.00 C 0.14 0.14 0.11 0.01 0.00 58 26 17,618 -4
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 59 0 138 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 61 0 278 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 154 0
29JUN26 850.00 C 0.09 0.09 0.09 0.01 0.00 63 2 463 +2
29JUN26 860.00 C 0.08 0.09 0.08 0.01 0.00 64 182 430 +153
29JUN26 870.00 C 0.08 0.08 0.08 0.01 0.00 65 60 101 +60
29JUN26 880.00 C 0.08 0.08 0.08 0.01 0.00 66 1 158 +1
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 68 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29JUN26 920.00 C 0.06 0.07 0.06 0.01 0.00 70 18 987 +10
30JUL26 230.00 C 0.00 0.00 0.00 210.90 -2.69 76 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 206.71 -1.92 83 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 200.93 -2.73 71 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 195.95 -2.75 69 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 191.82 -1.92 76 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 185.98 -2.80 65 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 181.00 -2.80 63 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 176.93 -1.92 69 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 171.04 -2.84 59 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 165.32 -3.59 40 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 162.02 -1.90 63 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 156.10 -2.87 53 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 151.12 -2.89 51 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 146.14 -2.89 49 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 141.16 -2.91 47 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 132.45 -1.72 53 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 122.62 -1.72 49 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 111.28 -3.28 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 101.41 -3.43 34 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 91.46 -3.71 31 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 82.17 -3.41 31 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 71.88 -2.95 26 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 62.81 -2.96 26 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 54.17 -2.89 27 8 46 0
30JUL26 400.00 C 48.81 48.81 48.81 46.08 -2.73 27 1 45 0
30JUL26 410.00 C 0.00 0.00 0.00 38.64 -2.45 27 0 430 0
30JUL26 420.00 C 28.42 32.63 28.29 32.90 -1.09 28 221 874 +174
30JUL26 430.00 C 23.20 26.62 23.20 26.62 -1.23 28 99 1,771 +63
30JUL26 440.00 C 17.89 21.93 17.89 21.51 -0.79 28 555 1,362 +432
30JUL26 450.00 C 13.50 17.32 13.50 16.81 -1.00 28 875 3,506 +75
30JUL26 460.00 C 12.69 13.46 12.55 13.24 -0.92 28 179 2,252 -92
30JUL26 470.00 C 8.75 10.53 8.25 10.17 -0.70 28 595 5,010 +72
30JUL26 480.00 C 6.50 8.50 6.50 7.71 -0.81 28 358 5,269 +66
30JUL26 490.00 C 5.00 6.52 5.00 5.76 -0.76 28 116 2,984 +61
30JUL26 500.00 C 4.00 5.40 4.00 4.26 -0.69 28 385 15,143 +187
30JUL26 510.00 C 3.46 4.20 3.30 3.11 -0.62 28 383 10,782 +184
30JUL26 520.00 C 2.91 3.40 2.91 2.25 -0.55 28 419 6,218 -221
30JUL26 530.00 C 2.38 2.90 2.31 1.61 -0.48 28 71 2,310 -13
30JUL26 540.00 C 2.00 2.00 1.89 1.14 -0.41 28 67 2,496 +51
30JUL26 550.00 C 1.51 1.97 1.51 0.80 -0.35 28 41 18,787 -4
30JUL26 560.00 C 0.00 0.00 0.00 0.56 -0.29 28 0 3,570 0
30JUL26 570.00 C 1.52 1.52 1.52 0.39 -0.24 28 11 9,820 +11
30JUL26 580.00 C 1.28 1.28 1.26 0.27 -0.19 29 22 6,590 -20
30JUL26 590.00 C 1.12 1.15 1.12 0.18 -0.16 28 12 3,251 +4
30JUL26 600.00 C 0.95 1.11 0.95 0.12 -0.13 29 64 18,250 0
30JUL26 610.00 C 0.87 0.87 0.87 0.09 -0.10 29 1 70,591 0
30JUL26 620.00 C 0.00 0.00 0.00 0.06 -0.08 29 0 11,499 0
30JUL26 630.00 C 0.00 0.00 0.00 0.04 -0.07 29 0 6,535 0
30JUL26 640.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 242 0
30JUL26 650.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 1,960 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,314 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,412 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 514 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 33 0 921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 34 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,668 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30JUL26 750.00 C 0.32 0.32 0.32 0.01 0.00 37 5 65 +5
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 210.90 -3.60 56 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 206.71 -2.83 65 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 201.08 -3.51 55 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 196.13 -3.51 53 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 191.82 -2.86 59 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 186.10 -3.63 49 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 181.26 -3.51 49 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 176.93 -2.89 54 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 172.95 -1.90 59 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 166.40 -3.50 45 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 162.02 -2.95 49 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 156.55 -3.49 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 151.65 -3.49 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 146.66 -3.57 40 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 143.46 -1.89 49 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 132.45 -3.13 41 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 123.95 -1.95 44 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 114.30 -1.96 41 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 104.72 -2.01 39 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 95.20 -2.06 37 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 85.68 -2.29 34 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 75.65 -2.67 31 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 65.74 -4.03 27 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 57.67 -3.89 27 0 30 0
28AUG26 400.00 C 0.00 0.00 0.00 50.14 -3.59 28 0 51 0
28AUG26 410.00 C 0.00 0.00 0.00 43.19 -3.15 28 0 1,500 0
28AUG26 420.00 C 35.60 37.72 35.60 37.88 -2.74 29 65 322 +63
28AUG26 430.00 C 29.00 31.54 28.10 31.98 -1.13 29 348 466 +344
28AUG26 440.00 C 24.50 27.42 23.60 26.91 -0.80 29 357 2,598 +187
28AUG26 450.00 C 19.89 22.77 19.89 22.43 -0.88 29 339 3,220 +74
28AUG26 460.00 C 17.48 18.40 17.48 18.57 -0.67 29 227 2,834 +66
28AUG26 470.00 C 13.17 15.35 13.17 15.26 -0.65 29 206 2,139 -103
28AUG26 480.00 C 12.42 12.57 12.42 12.47 -0.61 29 73 2,215 +73
28AUG26 490.00 C 8.98 10.26 8.69 10.13 -0.56 29 232 1,729 -13
28AUG26 500.00 C 8.36 8.58 8.25 8.18 -0.48 29 219 8,281 +44
28AUG26 510.00 C 6.20 7.22 6.01 6.58 -0.41 29 695 764 +102
28AUG26 520.00 C 5.08 6.15 5.02 5.27 -0.35 29 664 1,214 -64
28AUG26 530.00 C 4.49 5.01 4.49 4.21 -0.29 30 94 1,933 -42
28AUG26 540.00 C 3.65 4.24 3.60 3.35 -0.24 30 193 2,565 +58
28AUG26 550.00 C 3.50 3.75 3.23 2.66 -0.20 30 5 9,200 +1
28AUG26 560.00 C 0.00 0.00 0.00 2.11 -0.17 30 0 6,801 0
28AUG26 570.00 C 2.32 2.32 2.32 1.66 -0.15 30 4 3,484 0
28AUG26 580.00 C 0.00 0.00 0.00 1.31 -0.12 30 0 15,444 0
28AUG26 590.00 C 0.00 0.00 0.00 1.01 -0.09 30 0 4,914 0
28AUG26 600.00 C 1.96 1.96 1.96 0.82 -0.08 31 10 21,212 +10
28AUG26 610.00 C 0.00 0.00 0.00 0.64 -0.07 31 0 2,241 0
28AUG26 620.00 C 1.48 1.48 1.48 0.51 -0.05 31 5 2,129 0
28AUG26 630.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 2,135 0
28AUG26 640.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 2,114 0
28AUG26 650.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 2,329 0
28AUG26 660.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 3,524 0
28AUG26 670.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 1,388 0
28AUG26 680.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 561 0
28AUG26 700.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 476 0
28AUG26 710.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 158 0
28AUG26 730.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 26 0
28AUG26 740.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 18 0
28AUG26 750.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 516 0
29SEP26 230.00 C 0.00 0.00 0.00 211.94 -3.50 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 206.99 -3.51 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 202.05 -3.51 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 197.11 -3.51 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 192.17 -3.51 49 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 187.24 -3.51 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 182.32 -3.50 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 177.41 -3.50 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 172.95 -3.05 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 167.63 -3.48 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 162.75 -3.49 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 157.90 -3.47 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 153.05 -3.47 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 147.84 -3.77 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 143.46 -3.32 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 133.83 -3.33 38 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 124.28 -3.27 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 114.74 -3.30 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 104.97 -3.69 32 0 0 0
29SEP26 350.00 C 90.00 90.00 90.00 95.82 -3.64 32 1 7 0
29SEP26 360.00 C 0.00 0.00 0.00 87.83 -2.54 33 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 78.44 -1.83 30 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 68.59 -3.46 27 0 427 0
29SEP26 390.00 C 0.00 0.00 0.00 60.90 -3.29 27 0 202 0
29SEP26 400.00 C 54.00 55.30 54.00 53.72 -4.73 27 21 820 +21
29SEP26 410.00 C 0.00 0.00 0.00 47.07 -2.68 28 0 665 0
29SEP26 420.00 C 36.24 42.00 36.24 42.00 -1.30 29 31 93 +25
29SEP26 430.00 C 33.35 35.10 33.35 36.50 -1.81 29 170 215 +20
29SEP26 440.00 C 27.26 31.00 27.26 31.38 -0.75 29 143 1,526 +1
29SEP26 450.00 C 24.35 26.57 23.66 26.83 -0.59 29 109 3,701 -59
29SEP26 460.00 C 20.20 22.52 20.20 22.82 -0.70 29 149 1,925 -38
29SEP26 470.00 C 17.22 19.20 17.22 19.20 -0.82 29 151 2,224 +84
29SEP26 480.00 C 15.83 16.69 15.48 16.26 -0.62 29 345 3,660 +74
29SEP26 490.00 C 12.57 14.22 12.40 13.63 -0.64 29 81 3,769 -1
29SEP26 500.00 C 10.25 11.74 10.00 11.37 -0.76 29 103 7,183 +43
29SEP26 510.00 C 9.90 10.08 9.90 9.46 -0.76 29 280 3,338 +87
29SEP26 520.00 C 7.53 8.58 7.53 7.83 -0.76 29 391 3,725 -125
29SEP26 530.00 C 6.32 7.43 6.30 6.47 -0.75 29 318 6,454 -67
29SEP26 540.00 C 5.78 6.48 5.78 5.33 -0.73 29 282 2,470 +115
29SEP26 550.00 C 5.05 5.60 4.67 4.37 -0.72 29 303 38,517 -149
29SEP26 560.00 C 4.62 4.83 4.60 3.58 -0.69 29 68 5,583 +37
29SEP26 570.00 C 4.20 4.20 4.20 2.93 -0.66 29 12 4,015 0
29SEP26 580.00 C 3.70 3.70 3.70 2.39 -0.62 29 5 7,433 +5
29SEP26 590.00 C 3.00 3.00 3.00 1.95 -0.58 30 2 2,086 -2
29SEP26 600.00 C 2.41 2.97 2.13 1.59 -0.54 30 522 21,622 -479
29SEP26 610.00 C 2.60 2.60 2.40 1.25 -0.49 30 11 6,489 -3
29SEP26 620.00 C 1.82 1.82 1.82 1.05 -0.46 30 1 5,665 -1
29SEP26 630.00 C 0.00 0.00 0.00 0.83 -0.41 30 0 5,458 0
29SEP26 640.00 C 0.00 0.00 0.00 0.69 -0.39 30 0 7,327 0
29SEP26 650.00 C 1.90 1.90 1.83 0.56 -0.36 30 4 50,516 +3
29SEP26 660.00 C 0.00 0.00 0.00 0.45 -0.33 30 0 7,093 0
29SEP26 670.00 C 0.00 0.00 0.00 0.36 -0.28 30 0 3,151 0
29SEP26 680.00 C 0.00 0.00 0.00 0.29 -0.26 30 0 10,710 0
29SEP26 690.00 C 0.00 0.00 0.00 0.24 -0.23 30 0 419 0
29SEP26 700.00 C 1.18 1.30 1.18 0.20 -0.22 31 27 2,774 +23
29SEP26 710.00 C 0.00 0.00 0.00 0.16 -0.19 31 0 1,278 0
29SEP26 720.00 C 0.00 0.00 0.00 0.13 -0.17 31 0 1,914 0
29SEP26 730.00 C 1.28 1.28 1.28 0.10 -0.16 31 1 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.08 -0.15 31 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.07 -0.12 31 0 1,904 0
29SEP26 760.00 C 0.00 0.00 0.00 0.06 -0.11 31 0 1,354 0
29SEP26 770.00 C 0.00 0.00 0.00 0.05 -0.10 31 0 1,518 0
29SEP26 780.00 C 0.00 0.00 0.00 0.04 -0.09 31 0 1,992 0
29SEP26 790.00 C 0.00 0.00 0.00 0.03 -0.08 31 0 578 0
29SEP26 800.00 C 0.00 0.00 0.00 0.02 -0.08 31 0 846 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.08 30 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 99 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 910.00 C 0.40 0.40 0.39 0.01 0.00 35 92 163 -8
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 36 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 38 0 129 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 39 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 214.87 214.87 214.87 214.18 -4.00 47 3 6 +3
30DEC26 235.00 C 0.00 0.00 0.00 209.36 -3.98 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 204.53 -3.97 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 199.72 -3.96 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 195.19 -3.66 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 191.84 -2.21 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 185.35 -3.92 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 180.94 -3.54 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 175.77 -3.93 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 171.51 -3.42 41 0 0 0
30DEC26 280.00 C 164.00 167.00 164.00 166.69 -3.48 40 20 20 -8
30DEC26 285.00 C 0.00 0.00 0.00 161.90 -3.51 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 157.30 -3.39 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 152.13 -3.84 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 147.84 -3.43 37 0 0 0
30DEC26 310.00 C 136.50 137.00 136.50 138.57 -3.37 36 46 46 0
30DEC26 320.00 C 0.00 0.00 0.00 129.40 -3.34 35 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 120.48 -3.06 34 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 111.68 -2.88 33 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 103.16 -2.69 32 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 94.61 -2.83 31 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 86.98 -2.38 31 0 563 0
30DEC26 380.00 C 76.00 79.00 76.00 80.28 -1.35 31 75 469 -5
30DEC26 390.00 C 69.00 69.00 69.00 70.92 -1.20 29 16 299 -16
30DEC26 400.00 C 65.50 65.70 65.50 64.17 -1.20 29 2,007 3,361 +1,995
30DEC26 410.00 C 0.00 0.00 0.00 57.81 -1.21 28 0 193 0
30DEC26 420.00 C 52.98 53.44 52.98 53.39 +0.32 30 27 360 +16
30DEC26 430.00 C 44.80 48.00 44.80 47.65 -1.31 29 10 4,134 +2
30DEC26 440.00 C 40.00 42.80 39.44 42.31 -1.35 29 330 352 +63
30DEC26 450.00 C 35.86 37.93 35.37 37.38 -1.43 29 48 6,190 -2
30DEC26 460.00 C 31.00 34.45 30.73 33.37 -1.21 29 1,667 3,349 +789
30DEC26 470.00 C 27.97 30.60 27.97 29.75 -0.99 29 43 490 +43
30DEC26 480.00 C 23.50 26.68 23.50 26.49 -0.78 29 352 4,731 +6
30DEC26 490.00 C 21.42 23.73 21.42 23.56 -0.59 29 43 1,316 +40
30DEC26 500.00 C 18.79 21.40 18.50 20.93 -0.41 29 196 3,148 +156
30DEC26 510.00 C 18.61 18.84 18.36 18.59 -0.25 29 1,076 3,419 +1,046
30DEC26 520.00 C 15.90 16.80 15.90 16.51 -0.09 29 9 6,600 +2
30DEC26 530.00 C 15.18 15.18 14.09 14.65 +0.04 30 113 2,995 +41
30DEC26 540.00 C 12.40 13.14 12.00 13.00 +0.15 30 114 8,014 +66
30DEC26 550.00 C 11.00 12.00 10.75 11.54 +0.26 30 1,101 13,411 +295
30DEC26 560.00 C 9.68 10.58 9.68 10.25 +0.35 30 96 2,481 +48
30DEC26 570.00 C 8.79 9.59 8.79 9.10 +0.42 30 54 5,156 +36
30DEC26 580.00 C 8.72 8.72 8.72 8.08 +0.47 30 3 5,561 0
30DEC26 590.00 C 6.67 7.50 6.67 7.19 +0.52 30 3 3,570 +3
30DEC26 600.00 C 6.10 7.44 6.10 6.40 +0.56 31 230 17,974 +105
30DEC26 610.00 C 6.76 6.76 6.50 5.70 +0.73 31 90 3,507 0
30DEC26 620.00 C 6.00 6.00 5.85 5.08 +0.60 31 33 7,603 +1
30DEC26 630.00 C 4.56 5.00 4.56 4.53 +0.72 31 8 1,867 0
30DEC26 640.00 C 0.00 0.00 0.00 3.93 +0.60 31 0 3,351 0
30DEC26 650.00 C 4.67 4.67 4.50 3.62 +0.61 32 41 2,834 +36
30DEC26 660.00 C 4.28 4.28 4.28 3.14 +0.51 31 8 2,311 +7
30DEC26 670.00 C 4.00 4.00 3.90 2.90 +0.66 32 40 978 +40
30DEC26 680.00 C 3.48 3.88 3.48 2.61 +0.64 32 14 1,450 +10
30DEC26 690.00 C 0.00 0.00 0.00 2.34 +0.62 32 0 583 0
30DEC26 700.00 C 3.10 3.50 3.08 2.11 +0.60 32 685 15,664 +145
30DEC26 710.00 C 0.00 0.00 0.00 1.90 +0.57 33 0 470 0
30DEC26 720.00 C 2.84 2.84 2.84 1.71 +0.54 33 7 1,663 0
30DEC26 730.00 C 2.70 2.70 2.70 1.55 +0.49 33 7 452 0
30DEC26 740.00 C 2.60 2.60 2.60 1.40 +0.47 33 7 2,302 0
30DEC26 750.00 C 1.80 2.50 1.80 1.27 +0.45 33 9 13,523 0
30DEC26 760.00 C 0.00 0.00 0.00 1.16 +0.44 33 0 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 1.05 +0.41 34 0 2,239 0
30DEC26 780.00 C 0.00 0.00 0.00 0.96 +0.40 34 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.87 +0.37 34 0 245 0
30DEC26 800.00 C 0.00 0.00 0.00 0.80 +0.36 34 0 993 0
30DEC26 810.00 C 0.00 0.00 0.00 0.73 +0.34 34 0 1,142 0
30DEC26 820.00 C 1.72 1.72 1.72 0.65 +0.32 34 1 781 -1
30DEC26 830.00 C 0.00 0.00 0.00 0.60 +0.30 35 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.55 +0.29 35 0 401 0
30DEC26 850.00 C 0.00 0.00 0.00 0.50 +0.27 35 0 468 0
30DEC26 860.00 C 0.00 0.00 0.00 0.47 +0.26 35 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.43 +0.24 35 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.40 +0.23 35 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.37 +0.22 36 0 77 0
30DEC26 900.00 C 0.00 0.00 0.00 0.34 +0.21 36 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.32 +0.20 36 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.30 +0.19 36 0 213 0
30DEC26 930.00 C 0.00 0.00 0.00 0.28 +0.18 36 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.26 +0.17 37 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.24 +0.16 37 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.22 +0.15 37 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.21 +0.15 37 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.20 +0.15 37 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.19 +0.15 37 0 43 0
30DEC26 1,000.00 C 0.89 0.96 0.88 0.17 +0.14 37 25 2,459 +20
30MAR27 230.00 C 0.00 0.00 0.00 217.27 -3.75 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 212.60 -3.68 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 207.78 -6.03 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 203.13 -3.68 44 0 0 0
30MAR27 250.00 C 190.00 190.00 190.00 199.35 -4.72 45 20 20 0
30MAR27 255.00 C 0.00 0.00 0.00 193.80 -3.59 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 189.11 -3.58 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 184.38 -3.62 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 179.79 -3.56 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 175.15 -3.52 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 170.53 -3.51 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 165.84 -3.60 38 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 161.38 -3.46 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 156.83 -3.44 37 0 0 0
30MAR27 300.00 C 155.00 155.00 153.00 152.22 -4.75 36 71 76 +71
30MAR27 310.00 C 0.00 0.00 0.00 143.33 -3.45 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 134.44 -3.55 34 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 122.67 -6.73 29 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 119.43 -1.58 34 0 0 0
30MAR27 350.00 C 122.69 122.69 119.49 108.36 -4.52 31 8 147 0
30MAR27 360.00 C 102.00 102.00 102.00 99.56 -5.44 29 1 341 0
30MAR27 370.00 C 78.25 78.25 78.25 92.26 -5.02 29 2 177 0
30MAR27 380.00 C 0.00 0.00 0.00 87.17 -2.77 31 0 208 0
30MAR27 390.00 C 81.00 81.00 81.00 80.41 -1.08 30 1 170 +1
30MAR27 400.00 C 71.00 75.20 71.00 73.91 -0.98 30 5 1,336 +1
30MAR27 410.00 C 0.00 0.00 0.00 67.36 -1.22 29 0 44 0
30MAR27 420.00 C 58.00 62.00 58.00 62.91 -1.55 30 4 18,808 +4
30MAR27 430.00 C 56.00 56.00 56.00 56.74 -1.63 29 1 934 +1
30MAR27 440.00 C 48.40 53.27 48.40 50.87 -2.18 29 104 1,063 +93
30MAR27 450.00 C 43.50 49.10 43.50 45.33 -2.51 28 31 911 +29
30MAR27 460.00 C 40.00 42.95 40.00 41.19 -2.29 28 9 704 +2
30MAR27 470.00 C 36.00 39.48 36.00 37.39 -2.05 28 342 2,848 +340
30MAR27 480.00 C 33.00 35.75 32.50 33.90 -1.82 28 244 3,212 +200
30MAR27 490.00 C 30.50 32.67 30.50 30.71 -1.59 28 68 422 +34
30MAR27 500.00 C 27.10 30.30 26.90 27.80 -1.36 28 87 2,841 +71
30MAR27 510.00 C 26.60 26.72 26.40 25.15 -1.14 28 45 701 +39
30MAR27 520.00 C 23.20 24.38 23.20 22.74 -0.93 28 111 1,745 +85
30MAR27 530.00 C 21.50 21.53 21.50 20.55 -0.73 29 7 2,548 +7
30MAR27 540.00 C 19.97 20.70 19.55 18.56 -0.55 29 111 3,197 +1
30MAR27 550.00 C 17.14 18.40 17.14 16.76 -0.38 29 40 1,259 0
30MAR27 560.00 C 15.00 15.00 15.00 15.14 -0.21 29 1 2,753 0
30MAR27 570.00 C 13.90 15.37 13.90 13.67 -0.07 29 64 1,539 0
30MAR27 580.00 C 0.00 0.00 0.00 12.34 +0.05 29 0 1,402 0
30MAR27 590.00 C 12.60 12.68 12.60 11.15 +0.17 29 9 1,348 0
30MAR27 600.00 C 11.20 12.15 11.00 10.07 +0.27 29 139 5,035 +115
30MAR27 610.00 C 10.92 10.92 10.92 9.09 +0.35 29 2 1,803 0
30MAR27 620.00 C 9.50 9.50 9.50 8.22 +0.43 29 3 2,554 0
30MAR27 630.00 C 0.00 0.00 0.00 7.43 +0.49 29 0 1,423 0
30MAR27 640.00 C 8.20 8.20 8.20 6.72 +0.73 30 14 1,012 +14
30MAR27 650.00 C 7.79 7.98 7.79 6.08 +0.75 30 46 660 -40
30MAR27 660.00 C 0.00 0.00 0.00 5.50 +0.76 30 0 189 0
30MAR27 670.00 C 0.00 0.00 0.00 4.99 +0.65 30 0 2,517 0
30MAR27 680.00 C 0.00 0.00 0.00 4.52 +0.78 30 0 822 0
30MAR27 690.00 C 0.00 0.00 0.00 4.10 +0.68 30 0 314 0
30MAR27 700.00 C 5.60 5.80 5.60 3.72 +0.68 30 62 5,778 +20
30MAR27 710.00 C 0.00 0.00 0.00 3.38 +0.76 30 0 1,721 0
30MAR27 720.00 C 0.00 0.00 0.00 3.07 +0.75 30 0 105 0
30MAR27 730.00 C 0.00 0.00 0.00 2.79 +0.73 30 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 2.54 +0.71 31 0 2,478 0
30MAR27 750.00 C 0.00 0.00 0.00 2.32 +0.70 31 0 142 0
30MAR27 760.00 C 0.00 0.00 0.00 2.11 +0.68 31 0 109 0
30MAR27 770.00 C 3.26 4.00 3.26 1.93 +0.66 31 6 229 0
30MAR27 780.00 C 0.00 0.00 0.00 1.76 +0.60 31 0 195 0
30MAR27 790.00 C 0.00 0.00 0.00 1.61 +0.61 31 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 1.47 +0.59 31 0 285 0
30MAR27 810.00 C 0.00 0.00 0.00 1.35 +0.57 31 0 32 0
30MAR27 820.00 C 0.00 0.00 0.00 1.24 +0.55 31 0 142 0
30MAR27 830.00 C 0.00 0.00 0.00 1.14 +0.52 31 0 256 0
30MAR27 840.00 C 2.81 2.81 2.81 1.01 +0.46 31 8 45 0
30MAR27 850.00 C 2.76 2.76 2.76 0.96 +0.48 32 8 762 +8
TOTAL CALL 78,829 1,640,641 +19,560
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 102 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 90 0 997 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 78 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,984 0
28MAY26 390.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 1,606 0
28MAY26 400.00 P 0.14 0.14 0.09 0.05 +0.03 53 70 4,132 0
28MAY26 410.00 P 0.32 0.32 0.10 0.13 +0.05 46 161 2,760 -50
28MAY26 420.00 P 0.37 1.23 0.25 0.42 +0.05 41 798 6,735 -147
28MAY26 430.00 P 2.18 3.60 0.95 1.39 -0.02 35 4,164 7,890 +194
28MAY26 440.00 P 7.00 9.60 3.98 4.33 +0.03 29 2,942 9,135 -34
28MAY26 450.00 P 14.00 18.00 10.50 11.62 +1.21 30 772 15,497 -358
28MAY26 460.00 P 22.00 28.69 20.00 21.88 +2.23 51 3,118 30,798 -1,279
28MAY26 470.00 P 32.00 38.00 29.50 31.05 +2.45 42 3,715 8,422 -3,654
28MAY26 480.00 P 42.00 48.00 39.50 41.01 +2.40 48 1,322 11,290 -912
28MAY26 490.00 P 57.00 57.50 50.00 51.00 +2.40 0 1,143 8,294 -4,556
28MAY26 500.00 P 65.00 66.50 60.00 61.99 +1.63 113 1,306 4,998 -4,519
28MAY26 510.00 P 74.00 75.80 70.00 71.00 +2.40 0 555 3,616 -7,276
28MAY26 520.00 P 82.00 88.00 80.30 81.00 +2.40 0 184 4,498 -1,552
28MAY26 530.00 P 89.80 92.00 89.80 91.00 +1.20 0 71 2,145 -58
28MAY26 540.00 P 99.80 99.80 99.80 102.26 +3.66 171 5 1,764 -55
28MAY26 550.00 P 115.00 117.00 111.00 111.00 +2.40 0 126 3,418 0
28MAY26 560.00 P 122.17 122.25 120.10 121.00 +2.40 0 24 4,117 -7
28MAY26 570.00 P 131.60 131.60 131.60 132.76 +4.16 219 60 92 -60
28MAY26 580.00 P 0.00 0.00 0.00 141.00 +2.40 0 0 98 -3
28MAY26 590.00 P 0.00 0.00 0.00 151.00 +2.40 0 0 115 0
28MAY26 600.00 P 169.58 169.58 160.10 161.00 +2.40 0 40 35 -1
28MAY26 610.00 P 169.50 170.50 169.50 171.00 +2.40 0 51 140 0
28MAY26 620.00 P 0.00 0.00 0.00 181.00 +2.40 0 0 74 0
28MAY26 630.00 P 0.00 0.00 0.00 191.00 +2.40 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 201.00 +2.40 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 211.00 +2.40 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 221.00 +2.40 0 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 231.00 +2.40 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 241.00 +2.40 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 251.00 +2.40 0 0 0 0
28MAY26 700.00 P 261.00 261.00 261.00 261.00 +2.40 0 5 0 0
28MAY26 710.00 P 0.00 0.00 0.00 271.00 +2.40 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 281.00 +2.40 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 291.00 +2.40 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 301.00 +2.40 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 311.00 +2.40 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 321.00 +2.40 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 331.00 +2.40 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 341.00 +2.40 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 351.00 +2.40 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 361.00 +2.40 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 371.00 +2.40 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 381.00 +2.40 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 391.00 +2.40 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 401.00 +2.40 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 411.00 +2.40 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 421.00 +2.40 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 431.00 +2.40 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 441.00 +2.40 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 451.00 +2.40 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 461.00 +2.40 0 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 390.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
29MAY26 400.00 P 0.10 0.10 0.10 0.06 -0.03 44 2 175 +2
29MAY26 410.00 P 0.26 0.50 0.19 0.19 -0.07 40 192 190 +148
29MAY26 420.00 P 1.30 1.50 0.41 0.67 -0.10 37 441 1,212 +67
29MAY26 430.00 P 4.00 4.30 1.50 2.03 -0.05 34 801 1,402 +130
29MAY26 440.00 P 6.00 10.24 4.90 5.36 +0.26 30 561 1,083 -244
29MAY26 450.00 P 17.00 17.27 11.58 12.37 +1.25 32 172 706 -23
29MAY26 460.00 P 25.00 25.00 21.00 21.88 +2.23 42 36 225 -36
29MAY26 470.00 P 33.00 33.00 33.00 31.18 +2.23 41 4 420 0
29MAY26 480.00 P 43.00 43.00 41.00 41.20 +2.52 52 108 131 -78
29MAY26 490.00 P 0.00 0.00 0.00 51.01 +2.40 48 0 47 -50
29MAY26 500.00 P 0.00 0.00 0.00 61.99 +1.63 93 0 21 0
29MAY26 510.00 P 0.00 0.00 0.00 71.00 +2.40 0 10 0 -20
29MAY26 520.00 P 0.00 0.00 0.00 81.00 +2.40 0 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 91.00 +1.20 0 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 102.26 +3.66 140 0 0 0
29MAY26 550.00 P 0.00 0.00 0.00 111.00 +2.40 0 0 0 0
29MAY26 560.00 P 0.00 0.00 0.00 121.00 +2.40 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 132.76 +4.16 179 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 141.00 +2.40 0 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
05JUN26 330.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
05JUN26 340.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
05JUN26 350.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
05JUN26 360.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
05JUN26 370.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
05JUN26 380.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
05JUN26 390.00 P 0.40 0.40 0.24 0.14 - 33 11 11 -
05JUN26 400.00 P 0.75 0.75 0.50 0.39 - 32 39 25 -
05JUN26 410.00 P 1.10 1.10 1.00 0.93 - 31 23 23 -
05JUN26 420.00 P 2.91 3.32 1.90 2.12 - 29 176 156 -
05JUN26 430.00 P 6.31 7.00 4.06 4.39 - 28 812 512 -
05JUN26 440.00 P 13.55 13.55 8.00 8.24 - 27 93 65 -
05JUN26 450.00 P 16.83 16.85 15.00 14.54 - 27 20 20 -
05JUN26 460.00 P 24.00 24.40 21.00 22.48 - 27 123 123 -
05JUN26 470.00 P 32.73 32.73 32.73 31.86 - 31 35 35 -
05JUN26 480.00 P 41.57 41.57 41.57 41.33 - 32 60 60 -
05JUN26 490.00 P 56.00 56.00 56.00 51.09 - 33 3 3 -
05JUN26 500.00 P 0.00 0.00 0.00 61.99 - 52 0 0 -
05JUN26 510.00 P 0.00 0.00 0.00 71.00 - 0 10 10 -
05JUN26 520.00 P 0.00 0.00 0.00 81.00 - 0 0 0 -
05JUN26 530.00 P 0.00 0.00 0.00 91.00 - 0 0 0 -
05JUN26 540.00 P 0.00 0.00 0.00 102.26 - 78 0 0 -
05JUN26 550.00 P 0.00 0.00 0.00 111.00 - 0 0 0 -
05JUN26 560.00 P 0.00 0.00 0.00 121.00 - 0 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 310.00 P 0.06 0.06 0.06 0.01 0.00 36 100 100 +100
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 33 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 30 0 211 0
29JUN26 340.00 P 0.24 0.24 0.24 0.01 -0.01 27 2 507 0
29JUN26 350.00 P 0.27 0.27 0.27 0.03 -0.01 27 1 470 +1
29JUN26 360.00 P 0.39 0.43 0.39 0.08 -0.02 27 11 2,717 -1
29JUN26 370.00 P 0.72 0.72 0.72 0.21 -0.03 26 51 1,489 +49
29JUN26 380.00 P 1.49 1.49 0.70 0.50 -0.04 26 118 4,707 -49
29JUN26 390.00 P 1.87 1.96 1.35 1.08 -0.02 27 139 1,906 -70
29JUN26 400.00 P 2.98 3.24 2.20 2.11 +0.04 26 1,211 14,817 +645
29JUN26 410.00 P 4.50 5.15 3.61 3.65 +0.05 26 720 6,077 +288
29JUN26 420.00 P 7.00 8.05 5.90 5.97 +0.33 26 4,086 8,643 +1,657
29JUN26 430.00 P 9.99 12.23 9.00 9.34 +0.52 25 1,409 12,206 +561
29JUN26 440.00 P 16.00 17.51 13.20 13.85 +0.90 25 1,013 10,775 +382
29JUN26 450.00 P 18.00 25.12 18.00 19.48 +1.09 25 716 19,579 +70
29JUN26 460.00 P 28.00 32.00 25.60 26.12 +0.92 25 301 14,084 +92
29JUN26 470.00 P 36.00 40.00 34.00 34.65 +2.63 27 426 8,681 +221
29JUN26 480.00 P 44.00 48.00 42.39 42.37 +1.87 24 103 9,526 +11
29JUN26 490.00 P 54.00 58.00 50.89 51.39 +1.54 23 292 12,728 +116
29JUN26 500.00 P 64.00 68.00 61.50 61.99 +1.63 30 728 18,298 +188
29JUN26 510.00 P 74.00 81.00 70.48 71.18 +2.58 28 435 15,983 +19
29JUN26 520.00 P 87.60 88.00 82.00 82.24 +3.59 38 44 13,482 -35
29JUN26 530.00 P 93.00 97.00 90.00 93.73 +3.93 48 38 5,273 -1
29JUN26 540.00 P 105.00 106.80 101.46 102.26 +3.66 45 45 8,036 -5
29JUN26 550.00 P 117.00 117.00 110.00 111.00 +2.40 0 171 8,971 -10
29JUN26 560.00 P 124.13 127.60 121.30 121.00 +1.92 0 310 11,337 -28
29JUN26 570.00 P 133.30 133.30 133.30 132.76 +0.30 56 36 2,633 -607
29JUN26 580.00 P 148.00 148.00 140.00 141.00 +1.00 0 479 6,836 -165
29JUN26 590.00 P 151.40 151.40 151.00 151.00 +2.40 0 61 2,035 -296
29JUN26 600.00 P 161.38 161.38 161.38 161.00 +2.40 0 59 2,287 +59
29JUN26 610.00 P 171.50 171.50 171.50 171.00 +2.40 0 13 477 -436
29JUN26 620.00 P 181.80 182.67 181.03 181.00 +2.40 0 193 2,070 +11
29JUN26 630.00 P 191.79 193.01 191.04 191.00 +2.40 0 116 1,147 +116
29JUN26 640.00 P 201.08 201.08 201.08 201.00 +2.40 0 5 221 -10
29JUN26 650.00 P 0.00 0.00 0.00 211.00 +2.40 0 2 251 -2
29JUN26 660.00 P 0.00 0.00 0.00 221.00 +2.40 0 0 4 0
29JUN26 670.00 P 235.89 235.89 230.87 231.00 +2.40 0 295 40 0
29JUN26 680.00 P 0.00 0.00 0.00 241.00 +2.40 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 251.00 +2.40 0 0 40 0
29JUN26 700.00 P 261.39 262.99 260.86 261.00 +2.40 0 312 35 0
29JUN26 710.00 P 0.00 0.00 0.00 271.00 +2.40 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 281.07 +2.47 73 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 291.00 +2.40 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 301.08 +2.48 77 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 311.00 +2.40 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 321.00 +2.40 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 331.00 +2.40 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 341.00 +2.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 351.00 +2.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 361.00 +2.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 371.07 +2.47 88 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 381.07 +2.47 89 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 391.00 +2.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 401.00 +2.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 411.00 +2.40 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 421.06 +2.46 95 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 431.00 +2.40 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 441.00 +2.40 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 451.00 +2.40 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 461.00 +2.40 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 471.00 +2.40 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 481.00 +2.40 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 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 0.25 0.25 0.25 0.01 0.00 30 11 11 +11
30JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.02 -0.09 26 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.06 -0.14 26 0 317 0
30JUL26 340.00 P 0.87 0.87 0.87 0.15 -0.21 26 3 228 -3
30JUL26 350.00 P 1.07 1.07 1.07 0.32 -0.30 26 20 579 +20
30JUL26 360.00 P 1.43 1.72 1.43 0.65 -0.38 26 182 1,754 -140
30JUL26 370.00 P 1.98 2.10 1.93 1.22 -0.44 26 40 1,578 0
30JUL26 380.00 P 3.01 3.01 2.82 2.13 -0.44 27 79 8,244 +34
30JUL26 390.00 P 4.00 4.80 4.00 3.48 -0.18 27 186 2,176 +132
30JUL26 400.00 P 6.00 6.78 5.54 5.35 -0.03 27 250 5,002 -5
30JUL26 410.00 P 9.00 9.56 7.79 7.61 +0.11 26 626 2,211 +27
30JUL26 420.00 P 12.00 13.00 10.88 10.73 +0.46 26 116 13,749 +42
30JUL26 430.00 P 13.00 17.00 13.00 14.67 +0.86 26 853 13,911 -27
30JUL26 440.00 P 17.75 22.56 17.75 19.39 +1.24 26 1,168 6,786 +344
30JUL26 450.00 P 28.75 28.82 24.66 24.84 +1.29 26 403 6,956 +2
30JUL26 460.00 P 35.00 35.00 31.60 31.16 +1.19 26 26 8,940 +12
30JUL26 470.00 P 43.37 43.37 38.30 39.16 +2.14 28 260 7,282 +28
30JUL26 480.00 P 56.07 56.07 47.60 46.14 +1.12 26 22 5,162 +6
30JUL26 490.00 P 60.01 60.01 52.40 54.94 +1.80 28 151 3,338 +40
30JUL26 500.00 P 64.00 64.00 64.00 61.99 +1.63 23 2 1,525 +2
30JUL26 510.00 P 77.40 77.40 77.40 72.56 +1.97 28 28 541 -12
30JUL26 520.00 P 84.00 84.00 83.04 82.71 +2.88 31 14 614 +14
30JUL26 530.00 P 95.54 95.56 95.53 93.73 +3.93 36 120 1,076 +120
30JUL26 540.00 P 0.00 0.00 0.00 102.26 +3.35 34 0 1,056 0
30JUL26 550.00 P 110.35 111.42 110.35 111.01 +2.30 28 5 1,039 +5
30JUL26 560.00 P 123.00 123.00 121.20 121.00 +1.92 0 6 409 +6
30JUL26 570.00 P 132.46 132.46 131.00 132.76 +0.30 43 16 444 +14
30JUL26 580.00 P 140.00 140.00 140.00 141.81 +1.81 41 1 1,051 0
30JUL26 590.00 P 0.00 0.00 0.00 151.72 +3.12 42 0 312 0
30JUL26 600.00 P 0.00 0.00 0.00 161.89 +3.29 45 3 2,943 -123
30JUL26 610.00 P 0.00 0.00 0.00 171.77 +3.17 46 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 181.00 +2.40 0 0 120 0
30JUL26 630.00 P 0.00 0.00 0.00 191.83 +3.23 50 0 0 -30
30JUL26 640.00 P 0.00 0.00 0.00 201.75 +3.15 51 0 0 -1
30JUL26 650.00 P 0.00 0.00 0.00 211.66 +3.06 53 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 221.66 +3.06 54 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 231.66 +3.06 56 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 241.73 +3.13 58 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 251.74 +3.14 60 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 261.00 +2.40 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 271.82 +3.22 63 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 282.10 +3.50 67 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 291.00 +2.40 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 302.11 +3.51 70 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 311.00 +2.40 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 322.11 +3.51 73 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 332.11 +3.51 74 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 341.68 +3.08 72 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 351.68 +3.08 73 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 361.99 +3.39 77 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.07 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.10 30 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.12 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.16 28 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.20 27 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.25 26 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 -0.30 26 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.04 -0.36 27 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.09 -0.51 27 0 32 0
28AUG26 320.00 P 0.99 1.03 0.99 0.18 -0.70 27 7 39 +7
28AUG26 330.00 P 0.00 0.00 0.00 0.35 -0.86 27 0 158 0
28AUG26 340.00 P 1.72 1.72 1.72 0.64 -1.06 27 1 73 +1
28AUG26 350.00 P 0.00 0.00 0.00 1.11 -1.22 27 0 86 0
28AUG26 360.00 P 3.17 3.22 2.99 1.83 -1.32 27 88 594 -8
28AUG26 370.00 P 3.94 4.05 3.88 2.87 -1.39 28 78 453 +45
28AUG26 380.00 P 5.43 5.80 4.89 4.33 -1.29 28 210 910 +177
28AUG26 390.00 P 7.03 7.04 6.70 6.29 -0.96 28 204 1,512 +104
28AUG26 400.00 P 10.00 10.00 8.85 8.59 -0.73 28 736 3,830 +76
28AUG26 410.00 P 12.32 12.38 11.34 11.34 -0.52 27 88 2,349 +27
28AUG26 420.00 P 16.00 17.00 15.05 14.78 -0.04 27 589 3,053 +170
28AUG26 430.00 P 20.56 21.19 18.67 18.93 +0.66 27 751 4,700 +205
28AUG26 440.00 P 25.00 26.60 23.39 23.67 +1.08 27 648 7,061 +217
28AUG26 450.00 P 32.02 32.05 29.12 29.16 +1.43 27 238 4,570 +133
28AUG26 460.00 P 37.00 38.68 34.92 35.29 +1.42 27 134 8,790 +15
28AUG26 470.00 P 44.50 44.50 41.86 41.89 +1.46 27 215 1,976 -110
28AUG26 480.00 P 0.00 0.00 0.00 50.44 +1.85 29 5 2,825 0
28AUG26 490.00 P 57.09 57.09 57.09 58.29 +1.96 29 35 1,517 +30
28AUG26 500.00 P 0.00 0.00 0.00 66.49 +2.09 29 4 398 +4
28AUG26 510.00 P 75.50 75.50 74.60 74.96 +2.10 29 2 183 +1
28AUG26 520.00 P 85.00 85.00 84.02 83.86 +2.19 29 61 335 +1
28AUG26 530.00 P 92.92 93.27 92.92 93.73 +3.93 31 90 773 +60
28AUG26 540.00 P 0.00 0.00 0.00 103.08 +3.91 32 0 899 0
28AUG26 550.00 P 112.00 112.00 112.00 111.74 +2.32 30 36 865 +36
28AUG26 560.00 P 121.90 121.90 121.90 122.39 +3.31 34 1 649 +1
28AUG26 570.00 P 0.00 0.00 0.00 132.76 +0.30 37 0 879 0
28AUG26 580.00 P 0.00 0.00 0.00 142.13 +2.13 37 0 1,210 0
28AUG26 590.00 P 156.30 157.00 149.30 151.72 +3.12 37 6 3,414 0
28AUG26 600.00 P 0.00 0.00 0.00 161.89 +3.29 39 2 160 -2
28AUG26 610.00 P 0.00 0.00 0.00 171.83 +3.23 40 0 250 -6
28AUG26 620.00 P 0.00 0.00 0.00 182.13 +3.53 43 5 4 -5
28AUG26 630.00 P 0.00 0.00 0.00 192.12 +3.52 45 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 201.83 +3.23 45 0 0 0
28AUG26 650.00 P 216.00 216.00 216.00 211.79 +3.19 46 5 0 -8
28AUG26 660.00 P 0.00 0.00 0.00 221.82 +3.22 48 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 231.66 +3.06 48 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 241.83 +3.23 51 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 251.82 +3.22 52 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 261.72 +3.12 53 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 271.82 +3.22 55 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 282.10 +3.50 57 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 291.72 +3.12 57 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 302.11 +3.51 60 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 311.82 +3.22 60 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 0.01 -0.01 32 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.07 27 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.10 26 0 0 0
29SEP26 275.00 P 0.61 0.61 0.61 0.02 -0.12 27 22 22 +22
29SEP26 280.00 P 0.00 0.00 0.00 0.03 -0.15 27 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.04 -0.20 26 0 5 0
29SEP26 290.00 P 0.80 0.80 0.80 0.06 -0.23 26 15 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.10 -0.28 27 0 136 0
29SEP26 300.00 P 0.00 0.00 0.00 0.13 -0.35 27 0 146 0
29SEP26 310.00 P 0.00 0.00 0.00 0.26 -0.48 27 0 92 0
29SEP26 320.00 P 0.00 0.00 0.00 0.48 -0.63 27 0 181 0
29SEP26 330.00 P 0.00 0.00 0.00 0.82 -0.72 27 0 66 0
29SEP26 340.00 P 2.47 2.47 2.47 1.34 -0.90 27 30 241 0
29SEP26 350.00 P 3.35 3.60 3.05 2.08 -1.03 27 93 523 +75
29SEP26 360.00 P 4.34 4.34 4.22 3.15 -0.87 27 51 1,364 -1
29SEP26 370.00 P 6.00 6.00 5.18 4.59 -0.71 27 3,559 3,123 +2,791
29SEP26 380.00 P 7.90 7.90 7.00 6.46 -0.54 28 23 3,295 +21
29SEP26 390.00 P 9.45 9.90 8.87 8.60 -0.44 27 426 2,852 +147
29SEP26 400.00 P 12.00 12.44 11.29 11.07 -0.34 27 712 5,109 +327
29SEP26 410.00 P 15.00 15.19 14.35 14.09 -0.17 27 306 4,044 +125
29SEP26 420.00 P 20.10 20.10 17.90 17.90 +0.25 27 318 6,681 +71
29SEP26 430.00 P 24.00 24.21 22.13 22.22 +0.78 27 277 7,463 -49
29SEP26 440.00 P 28.00 30.00 26.80 26.99 +1.17 27 416 13,698 -58
29SEP26 450.00 P 35.00 35.80 32.20 32.46 +1.51 27 84 16,228 -23
29SEP26 460.00 P 41.00 41.00 39.00 38.41 +1.27 27 72 5,949 -10
29SEP26 470.00 P 48.60 48.83 45.88 44.95 +1.29 27 193 8,245 -39
29SEP26 480.00 P 56.00 56.00 53.00 52.13 +1.40 27 67 8,889 +34
29SEP26 490.00 P 64.00 64.00 59.19 58.94 +0.04 26 58 4,487 +8
29SEP26 500.00 P 68.00 68.53 68.00 70.21 +4.21 30 9 14,382 +1
29SEP26 510.00 P 0.00 0.00 0.00 77.23 +2.18 29 0 6,447 0
29SEP26 520.00 P 83.60 87.00 83.60 87.00 +3.40 31 12 8,278 +1
29SEP26 530.00 P 97.51 98.26 95.14 93.73 +2.32 28 126 3,460 -76
29SEP26 540.00 P 106.00 108.00 106.00 103.22 +2.63 29 7 11,246 +3
29SEP26 550.00 P 111.00 113.50 111.00 111.74 +2.28 27 57 8,424 -9
29SEP26 560.00 P 122.53 122.53 122.53 122.78 +3.70 31 3 7,037 0
29SEP26 570.00 P 0.00 0.00 0.00 132.76 +0.30 33 1 2,691 -1
29SEP26 580.00 P 145.00 145.00 140.00 142.13 +2.13 33 50 4,799 0
29SEP26 590.00 P 0.00 0.00 0.00 152.13 +3.28 34 0 1,489 0
29SEP26 600.00 P 165.00 165.00 160.80 161.89 +1.09 35 34 13,916 -24
29SEP26 610.00 P 180.00 180.00 171.45 171.83 +3.22 36 5 2,329 -5
29SEP26 620.00 P 0.00 0.00 0.00 182.13 +3.53 39 1 2,257 0
29SEP26 630.00 P 0.00 0.00 0.00 192.12 +3.52 40 0 1,930 -126
29SEP26 640.00 P 0.00 0.00 0.00 201.83 +3.23 40 0 947 -35
29SEP26 650.00 P 0.00 0.00 0.00 211.79 +3.19 42 0 10,712 -2,659
29SEP26 660.00 P 0.00 0.00 0.00 221.82 +3.22 43 0 150 -3,771
29SEP26 670.00 P 0.00 0.00 0.00 231.66 +3.06 44 0 1,250 -3
29SEP26 680.00 P 0.00 0.00 0.00 245.18 +6.58 55 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 251.82 +3.22 47 0 30 -2
29SEP26 700.00 P 0.00 0.00 0.00 261.72 +3.12 47 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 271.82 +3.22 49 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 282.12 +3.52 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 291.82 +3.22 51 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 302.11 +3.51 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 312.12 +3.52 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 322.11 +3.51 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 332.11 +3.51 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 341.68 +3.08 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 351.68 +3.08 57 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 361.99 +3.39 60 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 371.67 +3.07 59 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 381.72 +3.12 60 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 391.72 +3.12 61 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 401.72 +3.12 62 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 412.11 +3.51 65 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 422.10 +3.50 66 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 432.10 +3.50 67 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 442.11 +3.51 68 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 451.84 +3.24 67 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 461.71 +3.11 68 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 471.71 +3.11 69 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 481.66 +3.06 69 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 492.05 +3.45 72 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 502.05 +3.43 73 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 511.00 +2.38 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 521.00 +2.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 531.00 +2.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 541.00 +2.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 551.00 +2.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 561.00 +2.40 0 0 0 0
30DEC26 230.00 P 0.70 0.70 0.70 0.10 +0.06 32 75 127 +57
30DEC26 235.00 P 0.87 0.87 0.87 0.13 +0.07 32 30 30 +3
30DEC26 240.00 P 0.00 0.00 0.00 0.16 +0.08 32 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.21 +0.11 32 0 0 0
30DEC26 250.00 P 1.00 1.00 1.00 0.27 +0.14 32 2 33 +2
30DEC26 255.00 P 1.19 1.19 1.17 0.32 +0.15 31 60 60 +60
30DEC26 260.00 P 1.27 1.27 1.26 0.41 +0.19 31 60 60 +50
30DEC26 265.00 P 1.37 1.37 1.37 0.50 +0.22 31 30 30 +30
30DEC26 270.00 P 0.00 0.00 0.00 0.60 +0.25 31 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.74 +0.28 31 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.89 +0.33 31 0 1 0
30DEC26 285.00 P 0.00 0.00 0.00 1.06 +0.35 31 0 0 0
30DEC26 290.00 P 2.67 2.67 2.67 1.28 +0.44 31 2 30 -2
30DEC26 295.00 P 0.00 0.00 0.00 1.51 +0.49 31 0 61 0
30DEC26 300.00 P 2.50 2.50 2.50 1.76 +0.51 31 19 106 +10
30DEC26 310.00 P 0.00 0.00 0.00 2.43 +0.65 30 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 3.26 +0.79 30 0 550 0
30DEC26 330.00 P 4.50 4.50 4.30 4.11 +0.59 30 23 425 +23
30DEC26 340.00 P 5.81 5.81 5.60 5.38 +0.71 30 2 93 +2
30DEC26 350.00 P 7.80 7.80 6.70 6.80 +0.69 29 44 501 +26
30DEC26 360.00 P 9.00 9.18 8.52 8.56 +0.76 29 65 998 +45
30DEC26 370.00 P 11.00 11.00 10.60 10.61 +0.96 29 241 1,273 +150
30DEC26 380.00 P 13.03 13.40 12.50 12.92 +1.13 29 324 1,514 +45
30DEC26 390.00 P 16.00 16.00 15.20 15.69 +1.31 28 174 1,190 +150
30DEC26 400.00 P 18.50 19.82 18.00 18.65 +1.22 28 2,586 9,906 +2,353
30DEC26 410.00 P 22.90 22.90 21.10 22.21 +1.29 28 1,203 5,523 +1,144
30DEC26 420.00 P 27.30 27.88 25.30 25.89 +1.20 28 1,367 7,570 +1,161
30DEC26 430.00 P 30.00 31.81 29.50 30.27 +1.22 27 563 16,457 +420
30DEC26 440.00 P 36.00 36.75 34.55 34.77 +1.17 27 580 3,533 +276
30DEC26 450.00 P 41.90 42.60 40.90 39.92 +1.12 27 94 10,608 -33
30DEC26 460.00 P 47.00 48.97 45.40 45.72 +1.13 27 89 6,149 -26
30DEC26 470.00 P 56.00 56.00 52.00 52.11 +1.30 27 671 5,147 -657
30DEC26 480.00 P 63.00 63.00 58.48 60.42 +1.74 28 47 8,313 -2
30DEC26 490.00 P 66.03 66.03 66.03 67.75 +1.97 28 6 3,735 0
30DEC26 500.00 P 77.08 77.34 73.82 72.90 -0.60 27 236 18,640 +60
30DEC26 510.00 P 81.56 82.20 81.00 82.30 +1.59 28 205 6,691 +143
30DEC26 520.00 P 93.13 93.13 93.13 90.50 +1.94 28 2 4,979 0
30DEC26 530.00 P 100.43 100.53 100.00 100.11 +4.29 30 92 3,643 0
30DEC26 540.00 P 0.00 0.00 0.00 111.13 +6.90 33 4 2,191 -4
30DEC26 550.00 P 117.15 121.10 114.98 115.25 +4.83 28 4,498 11,023 +4,056
30DEC26 560.00 P 126.00 126.00 124.00 124.00 +2.33 28 57 4,798 -40
30DEC26 570.00 P 136.50 136.50 133.44 133.60 +0.16 29 16 4,432 0
30DEC26 580.00 P 143.00 143.80 142.50 143.69 +3.69 30 50 6,502 -40
30DEC26 590.00 P 159.00 159.00 153.00 153.05 +4.17 30 4 3,874 -1
30DEC26 600.00 P 168.00 168.00 161.84 162.50 +0.66 30 177 23,754 +2
30DEC26 610.00 P 0.00 0.00 0.00 172.03 +2.78 31 0 4,751 0
30DEC26 620.00 P 0.00 0.00 0.00 182.13 +3.17 32 5 2,631 +5
30DEC26 630.00 P 0.00 0.00 0.00 192.12 +3.36 33 0 2,131 0
30DEC26 640.00 P 0.00 0.00 0.00 201.83 +3.22 33 0 1,851 0
30DEC26 650.00 P 0.00 0.00 0.00 212.13 +3.53 35 0 2,641 0
30DEC26 660.00 P 0.00 0.00 0.00 221.86 +3.26 36 0 6,351 0
30DEC26 670.00 P 0.00 0.00 0.00 232.13 +3.53 37 0 422 -105
30DEC26 680.00 P 0.00 0.00 0.00 245.18 +6.58 44 0 452 -60
30DEC26 690.00 P 0.00 0.00 0.00 252.00 +3.40 39 0 30 0
30DEC26 700.00 P 265.00 265.00 265.00 262.09 +3.49 40 9 1,982 -2
30DEC26 710.00 P 0.00 0.00 0.00 272.11 +3.51 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 282.12 +3.52 42 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 291.84 +3.24 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 302.11 +3.51 44 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 312.12 +3.52 45 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 322.11 +3.51 46 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 332.11 +3.51 47 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 341.68 +3.08 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 351.68 +3.08 47 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 362.10 +3.50 49 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 372.10 +3.50 50 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 382.11 +3.51 51 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 392.10 +3.50 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 401.82 +3.22 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 412.11 +3.51 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 422.10 +3.50 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 432.10 +3.50 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 442.11 +3.51 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 451.84 +3.24 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 462.10 +3.50 57 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 471.82 +3.22 57 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 482.09 +3.49 58 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 492.10 +3.50 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 502.55 +3.93 61 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 512.50 +3.88 62 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 521.00 +2.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 531.00 +2.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 541.00 +2.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 551.00 +2.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 561.00 +2.40 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.46 +0.80 39 0 450 0
30MAR27 235.00 P 0.00 0.00 0.00 1.72 +0.93 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 1.93 +1.02 39 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.15 +1.09 39 0 0 0
30MAR27 250.00 P 1.91 1.91 1.91 2.40 +1.19 38 30 292 +30
30MAR27 255.00 P 0.00 0.00 0.00 2.71 +1.28 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 3.02 +1.32 38 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 3.23 +1.35 37 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 3.63 +1.49 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 3.94 +1.47 37 0 0 0
30MAR27 280.00 P 2.80 2.80 2.80 4.36 +1.56 36 1 1 +1
30MAR27 285.00 P 0.00 0.00 0.00 4.93 +1.80 36 0 2 0
30MAR27 290.00 P 3.72 3.72 3.72 5.36 +1.83 36 1 10 +1
30MAR27 295.00 P 0.00 0.00 0.00 5.65 +1.65 35 0 0 0
30MAR27 300.00 P 4.33 4.50 4.33 6.24 +1.91 35 11 114 +7
30MAR27 310.00 P 5.33 5.33 5.33 7.39 +2.06 35 1 7 +1
30MAR27 320.00 P 6.10 6.10 6.10 8.62 +2.03 34 10 258 +10
30MAR27 330.00 P 0.00 0.00 0.00 10.17 +2.25 33 0 476 0
30MAR27 340.00 P 9.30 9.30 9.30 11.71 +2.09 33 1 46 0
30MAR27 350.00 P 10.00 10.65 10.00 13.61 +2.28 32 23 511 +20
30MAR27 360.00 P 13.13 13.14 12.48 15.62 +2.09 32 27 878 +1
30MAR27 370.00 P 15.76 15.76 15.07 17.78 +2.02 31 21 2,609 +20
30MAR27 380.00 P 18.00 18.30 17.50 20.34 +1.91 31 260 2,166 +212
30MAR27 390.00 P 21.00 21.48 20.00 22.89 +1.63 30 225 1,851 +156
30MAR27 400.00 P 23.96 25.23 23.75 25.97 +1.55 29 125 5,892 +60
30MAR27 410.00 P 28.00 29.22 27.09 29.14 +1.23 29 181 2,251 +72
30MAR27 420.00 P 32.00 33.62 31.50 32.62 +1.05 28 674 8,221 +421
30MAR27 430.00 P 36.60 37.30 35.61 36.47 +0.70 28 54 3,508 +6
30MAR27 440.00 P 42.00 43.00 40.36 40.43 +0.42 27 69 3,933 +33
30MAR27 450.00 P 47.50 49.95 45.33 45.00 +0.12 26 41 3,466 +28
30MAR27 460.00 P 55.00 55.00 51.43 51.43 +1.07 27 98 1,653 -30
30MAR27 470.00 P 57.50 58.61 57.43 57.48 +1.23 27 164 3,644 -164
30MAR27 480.00 P 67.00 67.00 64.00 64.22 +1.46 27 60 2,455 -45
30MAR27 490.00 P 72.00 72.00 71.10 72.02 +2.38 28 86 2,071 -6
30MAR27 500.00 P 80.00 80.00 78.00 80.47 +4.73 29 24 2,705 +4
30MAR27 510.00 P 87.03 87.03 87.03 86.83 +2.72 28 8 2,223 0
30MAR27 520.00 P 95.00 95.00 93.94 93.52 +3.51 27 20 1,708 +4
30MAR27 530.00 P 103.00 103.00 102.02 101.79 +2.13 28 72 634 +36
30MAR27 540.00 P 108.00 108.00 108.00 111.13 +3.35 29 5 347 +1
30MAR27 550.00 P 118.13 118.13 117.76 118.31 +2.26 28 41 1,134 +11
30MAR27 560.00 P 126.75 127.50 126.75 126.92 +2.40 28 6 531 +4
30MAR27 570.00 P 142.94 142.94 137.60 134.67 +1.23 27 26 561 +24
30MAR27 580.00 P 149.00 149.00 145.00 143.98 +2.04 27 42 759 +42
30MAR27 590.00 P 155.00 155.00 155.00 154.43 +3.59 29 1 376 +1
30MAR27 600.00 P 165.80 167.40 154.43 162.50 -1.95 27 122 1,239 +53
30MAR27 610.00 P 0.00 0.00 0.00 172.41 +3.16 28 0 522 0
30MAR27 620.00 P 182.00 182.00 182.00 182.39 +2.70 29 8 242 +8
30MAR27 630.00 P 0.00 0.00 0.00 192.12 +2.87 30 0 772 0
30MAR27 640.00 P 0.00 0.00 0.00 201.83 +2.92 30 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 212.13 +3.41 32 0 1,513 0
30MAR27 660.00 P 0.00 0.00 0.00 221.86 +3.26 32 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 232.13 +3.53 33 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 245.18 +6.58 39 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 252.00 +3.40 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 262.11 +3.51 36 0 6 -142
30MAR27 710.00 P 0.00 0.00 0.00 272.11 +3.51 37 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 282.12 +3.52 38 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 291.84 +3.24 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 302.11 +3.51 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 312.12 +3.52 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 322.11 +3.51 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 332.11 +3.51 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 341.68 +3.08 41 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 351.78 +3.18 42 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 362.10 +3.50 44 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 372.10 +3.50 45 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 382.11 +3.51 45 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 392.11 +3.51 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 401.82 +3.22 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 412.11 +3.51 47 0 0 0
TOTAL PUT 70,512 981,676 -12,955
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$ 116.80
28MAY26 80.00 C 0.00 0.00 0.00 37.04 -1.91 272 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.55 -1.90 255 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.86 -2.09 185 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.35 -2.09 165 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.05 -1.91 199 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.55 -1.91 182 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.81 -2.15 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.31 -2.03 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.81 -2.03 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.31 -2.03 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.82 -2.03 53 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 9.32 -2.04 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 6.84 -2.06 39 0 10 0
28MAY26 112.50 C 0.00 0.00 0.00 4.37 -2.16 30 0 107 0
28MAY26 115.00 C 0.00 0.00 0.00 2.49 -1.78 40 0 144 0
28MAY26 117.50 C 0.00 0.00 0.00 1.05 -1.52 39 0 490 0
28MAY26 120.00 C 0.00 0.00 0.00 0.37 -0.99 40 0 777 0
28MAY26 122.50 C 0.00 0.00 0.00 0.09 -0.53 40 0 203 0
28MAY26 125.00 C 0.00 0.00 0.00 0.02 -0.23 42 0 480 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 -0.08 48 0 682 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 387 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 176 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 721 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 54.63 -1.96 99 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.17 -1.94 96 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.67 -1.95 90 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.11 -2.02 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.70 -1.93 80 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.21 -1.94 76 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.72 -1.94 71 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.23 -1.94 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.71 -1.99 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.27 -1.96 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.94 -1.84 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.32 -2.02 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.90 -2.00 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.12 -2.36 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.71 -1.99 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.36 -1.97 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.08 -1.93 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.92 -1.87 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.90 -1.79 34 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 9.04 -1.69 33 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 7.41 -1.53 34 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 5.89 -1.36 33 0 148 0
29JUN26 117.50 C 4.75 4.75 4.75 4.58 -1.18 33 4 95 +4
29JUN26 120.00 C 3.98 3.98 3.98 3.49 -1.10 33 1 92 0
29JUN26 122.50 C 3.00 3.00 3.00 2.63 -0.92 33 15 181 -15
29JUN26 125.00 C 2.49 2.49 2.15 1.96 -0.76 33 33 311 +9
29JUN26 127.50 C 1.67 1.85 1.67 1.43 -0.62 33 38 533 0
29JUN26 130.00 C 1.24 1.31 1.16 1.03 -0.49 33 32 167 -23
29JUN26 132.50 C 0.89 0.89 0.89 0.74 -0.38 34 15 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.52 -0.28 34 0 248 0
29JUN26 137.50 C 0.00 0.00 0.00 0.35 -0.24 34 0 95 0
29JUN26 140.00 C 0.40 0.40 0.40 0.24 -0.18 34 5 100 -5
29JUN26 142.50 C 0.00 0.00 0.00 0.15 -0.13 33 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.10 -0.09 34 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.06 34 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 37.57 -1.98 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.13 -1.99 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.71 -1.97 48 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.29 -1.99 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.91 -1.98 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.57 -1.95 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.40 -1.78 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.08 -1.72 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.30 -1.82 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 16.24 -1.75 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 14.29 -1.67 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 12.47 -1.58 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.79 -1.47 34 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 9.31 -1.31 34 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 7.89 -1.29 34 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 6.62 -1.21 34 0 39 0
30JUL26 120.00 C 6.47 6.47 6.47 5.53 -1.12 34 15 186 -15
30JUL26 122.50 C 5.17 5.17 5.17 4.52 -0.99 33 15 114 +15
30JUL26 125.00 C 0.00 0.00 0.00 3.70 -0.90 33 0 152 0
30JUL26 127.50 C 0.00 0.00 0.00 2.98 -0.79 33 0 110 0
30JUL26 130.00 C 2.53 2.53 2.53 2.41 -0.64 33 1 427 +1
30JUL26 132.50 C 2.17 2.17 2.17 1.94 -0.51 33 15 47 0
30JUL26 135.00 C 0.00 0.00 0.00 1.54 -0.40 33 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 1.25 -0.39 34 0 128 0
30JUL26 140.00 C 0.00 0.00 0.00 0.97 -0.29 34 0 433 0
30JUL26 142.50 C 0.00 0.00 0.00 0.76 -0.24 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.58 -0.20 34 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.45 -0.15 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.34 -0.13 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.21 -1.49 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.85 -1.51 45 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.54 -1.59 43 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.31 -1.59 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.16 -1.55 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 19.52 -1.76 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 17.62 -1.70 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.82 -1.64 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.14 -1.56 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 12.57 -1.48 36 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 11.02 -1.50 35 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 9.67 -1.19 35 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 8.44 -1.13 35 0 0 0
28AUG26 120.00 C 7.68 7.69 7.37 7.32 -1.08 35 45 141 +36
28AUG26 122.50 C 6.83 6.83 6.83 6.32 -1.00 35 15 45 0
28AUG26 125.00 C 0.00 0.00 0.00 5.45 -0.91 35 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 4.69 -0.83 35 0 177 0
28AUG26 130.00 C 0.00 0.00 0.00 4.01 -0.76 35 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 3.42 -0.68 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.91 -0.60 35 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 2.54 -0.46 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.14 -0.49 36 0 53 0
28AUG26 142.50 C 0.00 0.00 0.00 1.79 -0.44 36 571 571 +571
28AUG26 145.00 C 0.00 0.00 0.00 1.50 -0.38 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.25 -0.33 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.04 -0.29 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 55.46 -1.58 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.30 -1.27 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.55 -1.57 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.52 -1.06 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.09 -1.01 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.65 -1.03 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.14 -1.19 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.65 -1.38 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.18 -1.48 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.76 -1.57 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.38 -1.59 45 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.06 -1.67 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.82 -1.70 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.64 -1.71 40 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 22.54 -1.66 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.57 -1.13 38 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 18.12 -1.67 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 16.40 -1.60 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.78 -1.51 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.25 -1.47 35 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 11.87 -1.34 35 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 10.72 -1.14 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 9.52 -1.20 36 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 8.30 -1.22 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.43 -1.00 35 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 6.42 -1.10 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.74 -0.89 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.02 -0.81 35 0 366 0
29SEP26 132.50 C 0.00 0.00 0.00 4.38 -0.74 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.83 -0.66 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.22 -0.71 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.79 -0.52 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.38 -0.50 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.07 -0.39 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.76 -0.39 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.51 -0.33 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 50.67 -1.57 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.52 -1.14 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.31 -1.19 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.85 -1.32 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.43 -1.25 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.06 -1.45 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.74 -1.55 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.49 -1.71 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.29 -1.77 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.20 -1.78 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.15 -1.79 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.22 -1.69 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.34 -1.63 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.59 -1.56 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.89 -0.90 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.30 -0.84 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 17.80 -0.85 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.36 -0.83 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 14.62 -1.21 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.71 -0.86 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.53 -1.07 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.43 -1.01 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 10.35 -1.01 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.42 -0.94 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.52 -0.92 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.74 -0.84 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.01 -0.79 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.37 -0.71 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.77 -0.65 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.35 -0.57 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.80 -0.60 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.34 -0.50 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.93 -0.34 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.48 -0.50 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 39.88 -1.95 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.74 -1.94 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.65 -1.90 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.65 -1.87 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.67 -1.85 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.83 -1.78 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.99 -1.79 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.29 -1.68 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.63 -1.68 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 23.02 -1.62 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.55 -1.55 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.08 -1.55 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.73 -0.84 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 17.46 -0.86 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.72 -1.37 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.02 -1.28 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.92 -1.35 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.94 -1.25 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.99 -1.13 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.09 -0.88 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.25 -0.81 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 9.38 -0.96 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.73 -0.84 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.07 -0.68 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.44 -0.74 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.90 -0.75 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.35 -0.76 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.81 -0.76 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.35 -0.68 34 0 5 0
TOTAL CALL 820 16,695 +578
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 169 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 143 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 130 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 117 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 105 0 84 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 101 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 329 0
28MAY26 110.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 263 0
28MAY26 112.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 452 0
28MAY26 115.00 P 0.63 0.65 0.63 0.65 +0.09 39 4 268 -2
28MAY26 117.50 P 1.25 1.25 1.25 1.82 +0.56 42 2 529 +2
28MAY26 120.00 P 0.00 0.00 0.00 3.63 +1.01 44 0 223 0
28MAY26 122.50 P 0.00 0.00 0.00 5.77 +1.35 40 0 151 0
28MAY26 125.00 P 0.00 0.00 0.00 8.21 +1.80 41 0 178 0
28MAY26 127.50 P 0.00 0.00 0.00 10.70 +1.95 0 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 13.20 +2.00 0 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 15.70 +2.00 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.20 +2.00 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.70 +2.00 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.20 +2.00 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.70 +2.00 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.20 +2.00 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.70 +2.00 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.20 +2.00 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 0.00 34 0 103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 60 0
29JUN26 97.50 P 0.39 0.39 0.39 0.18 +0.04 34 5 80 -5
29JUN26 100.00 P 0.60 0.60 0.60 0.33 +0.07 34 10 146 +10
29JUN26 102.50 P 0.76 0.76 0.76 0.55 +0.10 34 15 214 +15
29JUN26 105.00 P 0.92 0.92 0.92 0.89 +0.15 34 15 93 0
29JUN26 107.50 P 0.00 0.00 0.00 1.38 +0.24 34 0 64 0
29JUN26 110.00 P 1.80 2.03 1.73 2.04 +0.34 34 17 238 +3
29JUN26 112.50 P 0.00 0.00 0.00 2.90 +0.48 34 0 156 0
29JUN26 115.00 P 0.00 0.00 0.00 3.86 +0.52 34 0 227 0
29JUN26 117.50 P 4.88 4.88 4.88 5.14 +0.73 34 1 134 0
29JUN26 120.00 P 0.00 0.00 0.00 6.52 +0.82 33 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 8.15 +0.98 33 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 9.96 +1.24 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 11.92 +1.39 34 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 14.01 +1.52 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 16.21 +1.64 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.50 +1.73 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.86 +1.81 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.27 +1.87 33 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.72 +1.93 33 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.20 +1.97 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 30.70 +2.00 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.20 +2.00 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.30 +0.07 34 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.47 +0.10 34 0 131 0
30JUL26 97.50 P 0.00 0.00 0.00 0.74 +0.18 34 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 1.08 +0.23 34 0 32 0
30JUL26 102.50 P 0.00 0.00 0.00 1.52 +0.30 34 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.08 +0.37 34 0 76 0
30JUL26 107.50 P 0.00 0.00 0.00 2.76 +0.45 34 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 3.59 +0.55 34 0 439 0
30JUL26 112.50 P 0.00 0.00 0.00 4.60 +0.70 34 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 5.69 +0.77 34 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 6.83 +0.71 34 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.29 +1.16 34 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 9.72 +0.82 33 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.48 +1.26 34 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.26 +1.33 34 0 85 0
30JUL26 130.00 P 11.72 11.72 11.72 15.20 +1.46 34 1 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.22 +1.55 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.31 +1.61 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.96 +1.16 28 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.29 +1.29 27 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.07 +1.97 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.43 +2.06 34 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.82 +2.08 33 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.26 +1.94 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.42 +0.07 36 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.60 +0.08 36 0 9 0
28AUG26 92.50 P 1.12 1.12 1.12 0.86 +0.13 36 2 2 +2
28AUG26 95.00 P 0.00 0.00 0.00 1.18 +0.18 36 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.61 +0.25 36 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 2.12 +0.26 36 0 16 0
28AUG26 102.50 P 2.62 2.64 2.62 2.74 +0.36 36 30 95 +30
28AUG26 105.00 P 3.24 3.24 3.24 3.44 +0.40 36 15 16 +15
28AUG26 107.50 P 0.00 0.00 0.00 4.28 +0.48 36 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 5.24 +0.60 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.28 +0.62 37 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 7.43 +0.69 36 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 8.70 +0.73 36 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 10.08 +0.81 36 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.60 +0.89 36 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.09 +0.98 36 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 14.82 +1.21 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 16.61 +1.25 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.53 +1.38 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.26 +1.18 34 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.27 +1.23 34 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.41 +1.28 34 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.57 +1.33 34 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.74 +1.34 33 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.82 +1.21 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.26 +1.34 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.19 +0.03 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.29 +0.05 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.41 +0.05 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.60 +0.09 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.83 +0.13 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.10 +0.13 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.47 +0.18 35 0 4 0
29SEP26 95.00 P 0.00 0.00 0.00 1.92 +0.26 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.49 +0.34 35 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.15 +0.37 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.88 +0.43 36 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.72 +0.49 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.59 +0.53 35 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 6.56 +0.61 35 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 7.63 +0.69 35 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 8.82 +0.78 35 0 269 0
29SEP26 117.50 P 0.00 0.00 0.00 10.12 +0.87 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.66 +1.02 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 13.07 +1.00 34 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 14.68 +1.08 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.58 +1.23 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.36 +1.25 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 19.80 +0.92 33 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.51 +0.74 32 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.75 +1.26 33 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.76 +1.27 33 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.61 +1.06 31 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.71 +1.05 30 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.83 +1.01 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.01 +1.05 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 +0.04 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.36 +0.06 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.49 +0.06 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.68 +0.10 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.90 +0.13 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.18 +0.16 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.52 +0.22 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.95 +0.28 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.44 +0.31 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.97 +0.32 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.62 +0.42 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.30 +0.42 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.12 +0.55 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.98 +0.55 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.86 +0.57 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 7.75 +0.56 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.86 +0.66 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.96 +0.74 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.14 +0.82 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.44 +0.83 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.84 +0.90 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.33 +0.92 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 16.89 +0.98 33 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 18.53 +1.04 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.97 +0.99 32 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 21.72 +1.05 32 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.47 +1.03 32 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.33 +1.05 32 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.23 +1.06 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.14 +1.02 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.14 +1.00 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.17 +1.03 30 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.25 +1.02 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.61 +0.19 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.00 +0.20 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.44 +0.19 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.97 +0.22 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.52 +0.24 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.21 +0.31 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.90 +0.31 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.73 +0.41 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.60 +0.42 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.53 +0.64 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.43 +0.65 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.44 +0.70 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.51 +0.71 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.63 +0.73 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.87 +0.80 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.13 +0.81 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.53 +0.90 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.00 +0.96 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.48 +0.97 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.08 +1.12 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.51 +0.95 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.27 +1.04 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 25.01 +1.04 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.83 +1.04 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.70 +1.12 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.62 +1.16 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.58 +1.23 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.58 +1.17 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.61 +1.23 31 0 0 0
TOTAL PUT 117 13,755 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.82
28MAY26 18.00 C 0.00 0.00 0.00 7.90 +0.08 282 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.32 0.00 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.83 0.00 171 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.38 +0.06 216 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.94 +0.12 231 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.89 +0.08 173 0 0 0
28MAY26 22.00 C 3.83 3.83 3.83 3.82 +0.01 0 10 10 0
28MAY26 23.00 C 0.00 0.00 0.00 2.82 +0.01 0 0 20 0
28MAY26 24.00 C 0.00 0.00 0.00 1.82 +0.01 0 0 80 0
28MAY26 25.00 C 0.83 0.91 0.83 0.82 -0.01 0 70 1,055 0
28MAY26 26.00 C 0.07 0.15 0.07 0.07 -0.08 18 272 1,298 +129
28MAY26 27.00 C 0.03 0.03 0.03 0.01 0.00 33 2 5,767 -2
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,126 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 141 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 156 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.92 +0.07 74 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.41 +0.06 67 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.92 +0.06 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.42 +0.05 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.92 +0.06 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.43 +0.06 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.94 +0.07 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.94 +0.08 42 0 0 0
29JUN26 22.00 C 3.87 3.87 3.87 3.87 +0.01 0 10 10 +8
29JUN26 23.00 C 0.00 0.00 0.00 2.88 +0.01 16 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 1.93 +0.01 17 0 86 0
29JUN26 25.00 C 1.07 1.07 1.07 1.12 0.00 18 10 527 +10
29JUN26 26.00 C 0.51 0.56 0.46 0.49 -0.02 17 97 574 +40
29JUN26 27.00 C 0.17 0.20 0.17 0.18 0.00 17 15 1,811 +5
29JUN26 28.00 C 0.06 0.06 0.06 0.05 0.00 17 16 1,575 +16
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 430 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.92 +0.02 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.42 0.00 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.94 +0.01 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.49 +0.05 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.00 +0.05 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.02 +0.12 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.93 +0.01 17 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.97 +0.01 17 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.14 0.00 20 0 126 0
30JUL26 25.00 C 0.00 0.00 0.00 1.36 -0.01 18 0 175 0
30JUL26 26.00 C 0.80 0.80 0.78 0.77 -0.02 18 15 119 +10
30JUL26 27.00 C 0.40 0.40 0.40 0.38 -0.01 18 9 505 0
30JUL26 28.00 C 0.19 0.20 0.19 0.17 -0.01 18 22 324 +8
30JUL26 29.00 C 0.09 0.09 0.09 0.06 -0.02 17 45 143 +45
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 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.52 +0.04 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.04 +0.05 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.55 +0.05 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.07 +0.06 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.09 +0.05 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.00 0.00 18 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.08 0.00 18 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.25 0.00 18 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.54 -0.01 18 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.99 -0.02 19 0 70 0
28AUG26 27.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 139 0
28AUG26 28.00 C 0.34 0.34 0.34 0.33 -0.01 19 85 275 -85
28AUG26 29.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 0.00 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.08 +0.06 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.59 +0.05 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.11 +0.06 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.62 +0.06 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.14 +0.06 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.16 +0.04 27 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.09 +0.01 18 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 3.20 0.00 18 0 13 0
29SEP26 24.00 C 0.00 0.00 0.00 2.40 0.00 18 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.71 -0.01 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.20 +0.01 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.77 0.00 19 0 223 0
29SEP26 28.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 339 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 +0.05 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.64 +0.06 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.15 +0.05 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.67 +0.05 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 +0.06 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.24 +0.04 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.20 +0.01 18 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.36 +0.01 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.61 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.97 +0.01 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.45 0.00 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 +0.02 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.73 +0.01 19 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 +0.01 19 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 0.00 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 +0.01 19 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 8.12 +0.05 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.64 +0.06 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.15 +0.05 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.67 +0.05 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.20 +0.02 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.31 +0.04 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.28 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.49 -0.01 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.79 -0.01 18 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.19 -0.02 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.74 -0.01 19 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 1.31 0.00 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.98 0.00 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 -0.01 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
TOTAL CALL 678 22,608 +184
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 207 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 178 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 165 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 697 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 922 0
28MAY26 25.00 P 0.02 0.02 0.01 0.01 -0.02 26 41 8,310 -1
28MAY26 26.00 P 0.40 0.40 0.15 0.23 -0.11 15 846 2,060 -654
28MAY26 27.00 P 1.25 1.25 1.25 1.22 +0.01 46 5 780 -5
28MAY26 28.00 P 0.00 0.00 0.00 2.18 -0.02 0 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.18 -0.02 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.18 -0.02 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.18 -0.02 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.18 -0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 344 0
29JUN26 22.00 P 0.03 0.03 0.03 0.01 0.00 24 43 383 -5
29JUN26 23.00 P 0.05 0.05 0.05 0.01 0.00 18 10 659 0
29JUN26 24.00 P 0.09 0.09 0.09 0.06 0.00 18 105 1,907 -75
29JUN26 25.00 P 0.23 0.25 0.20 0.22 -0.01 17 231 1,242 +17
29JUN26 26.00 P 0.62 0.62 0.53 0.65 +0.03 18 54 871 +31
29JUN26 27.00 P 1.35 1.35 1.35 1.29 0.00 16 5 257 0
29JUN26 28.00 P 0.00 0.00 0.00 2.19 -0.02 17 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.18 -0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.18 -0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.18 -0.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.18 -0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 P 0.01 0.01 0.01 0.01 0.00 34 62 62 +62
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 398 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 185 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 175 0
30JUL26 23.00 P 0.10 0.10 0.10 0.05 -0.01 18 6 200 +6
30JUL26 24.00 P 0.21 0.21 0.19 0.15 -0.02 17 70 850 +65
30JUL26 25.00 P 0.41 0.41 0.41 0.40 0.00 18 1 362 0
30JUL26 26.00 P 0.94 0.95 0.78 0.79 -0.04 17 42 342 +22
30JUL26 27.00 P 0.00 0.00 0.00 1.45 -0.04 17 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.26 -0.03 17 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.19 -0.02 18 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.18 -0.02 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.18 -0.02 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.18 -0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 44 0
28AUG26 23.00 P 0.18 0.18 0.15 0.12 -0.01 19 30 254 +30
28AUG26 24.00 P 0.28 0.29 0.28 0.28 -0.02 19 9 399 +9
28AUG26 25.00 P 0.00 0.00 0.00 0.56 -0.03 18 0 73 0
28AUG26 26.00 P 0.00 0.00 0.00 1.00 -0.02 18 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 1.61 -0.03 18 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.37 -0.02 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.23 -0.03 18 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.18 -0.02 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.18 -0.02 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.18 -0.02 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 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 19 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 0.00 19 0 54 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 396 0
29SEP26 24.00 P 0.42 0.42 0.41 0.38 -0.02 19 18 165 +8
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.02 19 0 138 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 -0.04 18 0 50 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.03 18 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.45 -0.02 18 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 -0.02 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.20 -0.02 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.18 -0.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.18 -0.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.18 -0.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.18 -0.02 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 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 0.00 19 0 232 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 0.00 19 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 0.00 19 0 143 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 -0.01 19 0 1,077 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 -0.03 18 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 +0.01 18 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 -0.01 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.00 -0.03 18 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.80 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.65 -0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.44 -0.09 15 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 -0.04 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.37 -0.04 15 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.33 -0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.30 -0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.28 -0.05 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.26 -0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 0.00 19 0 13 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 61 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 -0.03 19 0 101 0
30MAR27 24.00 P 0.00 0.00 0.00 0.98 -0.03 19 0 80 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 -0.03 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 -0.03 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.47 +0.01 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.18 -0.03 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.94 -0.02 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.75 -0.03 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.55 -0.04 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.45 -0.06 16 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.46 +0.03 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.41 -0.01 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.37 -0.01 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.35 0.00 19 0 0 0
TOTAL PUT 1,578 31,468 -490
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$ 365.80
28MAY26 200.00 C 0.00 0.00 0.00 165.83 -1.66 224 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 160.83 -1.66 207 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 155.83 -1.80 176 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 150.83 -1.80 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 145.94 -1.69 273 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 140.94 -1.70 261 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 135.94 -1.70 250 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 130.83 -1.81 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 125.94 -1.70 229 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 120.95 -1.69 221 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 115.84 -1.67 155 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 110.84 -1.81 146 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 105.95 -1.70 191 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 100.95 -1.70 181 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 95.84 -1.82 116 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 90.96 -1.56 163 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 85.90 -1.76 142 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 80.84 -1.83 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 75.84 -1.83 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 70.84 -1.69 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 65.84 -1.69 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 55.84 -1.69 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 45.85 -1.69 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 35.85 -1.71 44 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 25.89 -1.81 43 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 16.67 -1.61 51 0 30 0
28MAY26 360.00 C 0.00 0.00 0.00 8.22 -1.97 44 0 48 0
28MAY26 370.00 C 2.03 3.30 2.00 2.84 -1.88 42 57 586 +42
28MAY26 380.00 C 0.82 1.16 0.65 0.72 -1.12 43 195 212 +67
28MAY26 390.00 C 0.47 0.54 0.35 0.11 -0.41 43 65 364 +45
28MAY26 400.00 C 0.22 0.22 0.22 0.02 -0.09 46 2 424 0
28MAY26 410.00 C 0.18 0.24 0.18 0.01 -0.01 54 120 1,109 +22
28MAY26 420.00 C 0.01 0.10 0.01 0.01 0.00 64 20 1,204 -11
28MAY26 430.00 C 0.00 0.00 0.00 0.01 0.00 74 1 710 0
28MAY26 440.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,582 0
28MAY26 450.00 C 0.00 0.00 0.00 0.01 0.00 92 0 747 0
28MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 101 0 816 0
28MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 110 0 661 0
28MAY26 480.00 C 0.20 0.20 0.20 0.01 0.00 118 100 1,355 +100
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 126 0 275 0
28MAY26 500.00 C 0.03 0.03 0.03 0.01 0.00 134 1 441 -1
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 142 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 149 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 157 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 171 0 43 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 178 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 184 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 204 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 216 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 281 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 165.94 -2.28 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 161.08 -2.11 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 156.85 -1.35 88 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 151.92 -1.34 86 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 146.89 -1.39 82 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 141.02 -2.23 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 136.05 -2.22 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 131.08 -2.22 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 126.23 -2.16 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 121.11 -2.01 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 116.17 -2.27 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 111.40 -2.11 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 106.61 -1.98 49 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 101.57 -2.11 45 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 96.66 -2.13 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 91.56 -2.34 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 87.71 -1.29 55 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 82.82 -1.30 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 78.08 -1.18 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 73.19 -1.24 49 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 68.44 -0.57 48 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 58.08 -1.66 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 49.27 -1.62 39 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 41.04 -1.57 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 33.52 -1.49 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 26.91 -1.13 39 0 60 0
29JUN26 360.00 C 19.42 21.30 19.42 21.16 -0.97 39 16 80 +16
29JUN26 370.00 C 14.20 16.62 14.20 16.26 -0.95 39 27 109 +15
29JUN26 380.00 C 11.73 11.73 11.56 12.38 -0.89 40 18 519 +18
29JUN26 390.00 C 8.32 9.19 8.30 9.16 -0.83 40 101 486 +70
29JUN26 400.00 C 6.45 7.51 6.45 6.58 -0.69 40 61 1,044 +43
29JUN26 410.00 C 5.00 5.55 4.88 4.64 -0.54 40 43 4,368 +7
29JUN26 420.00 C 3.92 4.30 3.83 3.20 -0.43 40 9 2,607 -8
29JUN26 430.00 C 3.01 3.52 3.01 2.17 -0.32 39 96 577 +25
29JUN26 440.00 C 0.00 0.00 0.00 1.44 -0.24 39 0 1,592 0
29JUN26 450.00 C 2.00 2.00 2.00 0.94 -0.17 39 6 1,033 -1
29JUN26 460.00 C 1.68 1.68 1.68 0.59 -0.11 39 18 1,314 0
29JUN26 470.00 C 1.26 1.26 1.26 0.37 -0.08 39 1 469 +1
29JUN26 480.00 C 0.00 0.00 0.00 0.23 -0.06 39 0 344 0
29JUN26 490.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 63 0
29JUN26 500.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 2,023 0
29JUN26 510.00 C 0.35 0.35 0.35 0.05 -0.02 39 1 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 550.00 C 0.64 0.64 0.64 0.01 0.00 41 5 1,276 -5
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 63 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 166.91 -1.92 60 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 163.20 -0.67 78 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 158.19 -0.73 75 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 153.24 -0.74 73 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 147.11 -1.93 54 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 143.44 -0.68 69 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 138.47 -0.74 66 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 133.57 -0.74 64 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 127.48 -1.94 51 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 123.85 -0.26 61 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 118.48 -1.19 55 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 113.30 -1.50 51 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 108.75 -1.20 52 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 103.97 -1.13 51 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 98.27 -2.01 44 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 93.93 -1.54 46 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 88.68 -2.03 42 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 84.78 -1.21 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 80.11 -1.21 44 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 75.12 -1.59 41 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 70.95 -0.28 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 61.03 -1.55 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 52.92 -1.50 37 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 45.39 -1.41 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 38.48 -1.33 37 0 0 0
30JUL26 350.00 C 31.71 31.71 31.71 32.59 -0.75 38 15 15 +15
30JUL26 360.00 C 24.00 26.68 24.00 27.11 -0.49 38 65 139 +64
30JUL26 370.00 C 20.40 21.70 20.40 22.35 -0.60 38 37 192 +27
30JUL26 380.00 C 17.42 17.42 17.42 18.25 -0.63 38 15 175 +15
30JUL26 390.00 C 15.19 15.19 14.57 14.62 -0.81 38 14 397 0
30JUL26 400.00 C 11.70 12.67 11.70 11.58 -0.70 38 21 235 -15
30JUL26 410.00 C 0.00 0.00 0.00 9.08 -0.60 37 0 290 0
30JUL26 420.00 C 7.84 8.20 7.84 7.04 -0.51 37 21 335 +1
30JUL26 430.00 C 5.85 6.50 5.70 5.41 -0.42 37 17 196 +1
30JUL26 440.00 C 5.30 5.51 5.01 4.12 -0.34 37 35 154 0
30JUL26 450.00 C 2.96 2.96 2.96 3.02 -0.27 37 1 233 0
30JUL26 460.00 C 0.00 0.00 0.00 2.26 -0.21 37 0 100 0
30JUL26 470.00 C 3.17 3.17 3.13 1.67 -0.17 37 32 320 +2
30JUL26 480.00 C 0.00 0.00 0.00 1.23 -0.14 37 0 215 0
30JUL26 490.00 C 0.00 0.00 0.00 0.90 -0.10 37 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 0.65 -0.08 37 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 0.47 -0.06 37 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 35 0
30JUL26 530.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 33 0
30JUL26 540.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.02 0.00 37 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 168.50 -1.05 67 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 163.60 -1.04 65 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 158.90 -0.84 65 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 153.82 -1.04 62 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 148.94 -1.04 60 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 144.07 -1.04 58 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 139.35 -0.64 58 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 134.13 -1.26 54 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 129.52 -1.02 54 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 124.31 -1.40 50 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 119.61 -1.27 50 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 115.05 -1.03 50 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 109.91 -1.39 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 105.26 -1.29 46 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 100.55 -1.30 45 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 95.97 -1.21 44 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 91.21 -1.36 43 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 87.04 -0.99 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 82.57 -0.99 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 78.21 -0.96 42 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 73.80 -1.08 41 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 65.61 +0.02 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 56.51 -1.40 37 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 49.42 -1.32 37 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 42.89 -1.24 37 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 37.35 -0.78 37 0 0 0
28AUG26 360.00 C 30.65 30.65 30.65 32.01 -0.68 37 15 45 +15
28AUG26 370.00 C 24.71 26.24 24.71 27.27 -0.63 37 40 195 +40
28AUG26 380.00 C 22.35 22.35 22.35 23.22 -0.51 38 15 231 +15
28AUG26 390.00 C 17.74 17.74 17.74 19.47 -0.68 38 15 348 0
28AUG26 400.00 C 15.20 15.20 15.20 16.19 -0.71 38 1 152 0
28AUG26 410.00 C 0.00 0.00 0.00 13.37 -0.62 37 0 153 0
28AUG26 420.00 C 0.00 0.00 0.00 10.97 -0.55 37 0 181 0
28AUG26 430.00 C 0.00 0.00 0.00 8.95 -0.47 37 0 110 0
28AUG26 440.00 C 0.00 0.00 0.00 7.26 -0.40 37 0 10 0
28AUG26 450.00 C 0.00 0.00 0.00 5.69 -0.51 37 0 15 0
28AUG26 460.00 C 0.00 0.00 0.00 4.57 -0.28 37 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 3.65 -0.23 37 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 2.90 -0.19 37 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.29 -0.17 37 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 1.81 -0.13 37 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 1.42 -0.11 37 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 1.11 -0.09 37 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.86 -0.08 37 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 168.50 -1.30 54 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 163.60 -1.35 53 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 158.90 -1.20 53 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 153.82 -1.44 50 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 148.94 -1.48 49 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 144.33 -1.26 49 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 139.51 -1.26 48 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 134.70 -1.27 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 129.82 -1.36 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 125.04 -1.37 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 120.39 -1.29 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 115.60 -1.38 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 111.06 -1.25 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 106.37 -1.34 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 101.84 -1.31 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 97.34 -1.31 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 92.92 -1.32 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 88.63 -1.26 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 84.37 -1.25 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 80.35 -1.09 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 76.28 -1.07 39 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 68.42 -0.40 39 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 59.94 -1.57 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 53.16 -1.53 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 46.90 -1.47 36 0 36 0
29SEP26 350.00 C 0.00 0.00 0.00 41.14 -1.42 36 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 36.06 -0.79 37 0 35 0
29SEP26 370.00 C 30.57 30.57 30.57 31.38 -0.96 37 11 806 +10
29SEP26 380.00 C 0.00 0.00 0.00 27.25 -0.89 37 0 51 0
29SEP26 390.00 C 0.00 0.00 0.00 23.65 -0.80 37 0 64 0
29SEP26 400.00 C 0.00 0.00 0.00 20.41 -1.05 37 0 159 0
29SEP26 410.00 C 16.30 16.30 16.30 17.39 -0.96 37 4 1,237 -2
29SEP26 420.00 C 0.00 0.00 0.00 14.75 -0.88 37 0 94 0
29SEP26 430.00 C 0.00 0.00 0.00 12.47 -0.79 37 0 317 0
29SEP26 440.00 C 10.60 10.60 10.60 10.49 -0.72 37 2 978 0
29SEP26 450.00 C 0.00 0.00 0.00 8.54 -0.90 36 0 505 0
29SEP26 460.00 C 8.90 8.90 8.90 7.14 -0.55 36 1 675 0
29SEP26 470.00 C 0.00 0.00 0.00 5.94 -0.49 36 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 4.94 -0.43 36 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.09 -0.37 36 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 3.37 -0.33 36 0 398 0
29SEP26 510.00 C 0.00 0.00 0.00 2.78 -0.37 36 0 38 0
29SEP26 520.00 C 3.80 3.80 3.80 2.35 -0.18 37 15 121 +15
29SEP26 530.00 C 0.00 0.00 0.00 1.87 -0.21 36 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.53 -0.18 36 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.25 -0.15 36 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.01 -0.14 36 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.82 -0.12 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.67 -0.09 36 0 341 0
29SEP26 590.00 C 1.81 1.81 1.81 0.56 -0.08 37 15 624 +15
29SEP26 600.00 C 0.00 0.00 0.00 0.44 -0.07 36 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.35 -0.06 36 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 171.27 -1.32 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 166.53 -1.32 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 161.82 -1.22 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 157.11 -1.32 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 152.53 -1.13 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 147.75 -1.34 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 143.12 -1.35 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 138.52 -1.37 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 133.98 -1.37 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 129.47 -1.38 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 125.02 -1.38 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 120.66 -1.35 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 116.33 -1.44 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 112.06 -1.43 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 107.86 -1.42 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 103.73 -1.33 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 99.68 -1.39 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 95.77 -1.25 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 91.87 -1.26 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 88.06 -0.90 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 84.41 -1.14 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 77.30 -1.06 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 70.59 +0.31 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 64.23 +0.20 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 56.88 -1.31 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 51.48 -1.26 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 46.48 -1.21 36 0 0 0
30DEC26 370.00 C 40.50 40.50 40.50 42.34 -0.88 37 1 2 +1
30DEC26 380.00 C 35.86 35.86 35.86 38.09 -0.79 37 15 19 +15
30DEC26 390.00 C 0.00 0.00 0.00 34.25 -0.73 37 1,000 1,002 +991
30DEC26 400.00 C 0.00 0.00 0.00 30.79 -0.65 37 0 49 0
30DEC26 410.00 C 0.00 0.00 0.00 27.68 -0.59 37 0 131 0
30DEC26 420.00 C 0.00 0.00 0.00 24.76 -0.72 37 0 98 0
30DEC26 430.00 C 0.00 0.00 0.00 22.04 -0.80 37 0 148 0
30DEC26 440.00 C 20.33 20.33 20.33 19.58 -0.75 37 1 171 +1
30DEC26 450.00 C 0.00 0.00 0.00 17.36 -0.70 37 0 624 0
30DEC26 460.00 C 0.00 0.00 0.00 14.93 -1.09 36 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 13.20 -0.99 36 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 11.66 -0.90 36 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 10.29 -0.48 36 0 3 0
30DEC26 500.00 C 9.51 9.51 9.51 9.07 -0.44 36 1 190 +1
30DEC26 510.00 C 0.00 0.00 0.00 7.98 -0.40 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 7.02 -0.36 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 6.16 -0.34 36 0 37 0
30DEC26 540.00 C 0.00 0.00 0.00 5.41 -0.30 36 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 4.75 -0.27 36 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 4.16 -0.25 36 0 4 0
30DEC26 570.00 C 6.04 6.04 6.04 3.64 -0.23 36 11 10 -1
30DEC26 580.00 C 0.00 0.00 0.00 3.19 -0.20 36 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 2.79 -0.18 36 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 2.51 -0.17 36 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 2.13 -0.15 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 1.86 -0.13 36 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.62 -0.12 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.42 -0.10 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.24 -0.09 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.08 -0.08 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.94 -0.08 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.82 -0.07 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.73 -0.07 36 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.62 -0.06 36 0 17 0
30MAR27 200.00 C 170.00 170.00 170.00 174.36 -1.01 48 1 2 +1
30MAR27 205.00 C 0.00 0.00 0.00 169.73 -1.05 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 165.15 -1.05 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 160.68 -0.98 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 156.07 -1.04 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 151.68 -0.99 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 147.24 -0.99 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 142.86 -1.00 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 138.48 -1.03 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 134.18 -1.05 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 130.01 -1.00 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 125.84 -0.99 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 121.33 -0.95 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 117.33 -0.87 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 113.42 -0.81 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 109.44 -0.87 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 105.74 -0.77 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 102.08 -0.67 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 98.39 -0.66 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 94.86 -0.62 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 91.57 -0.59 39 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 84.44 -1.13 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 77.99 -1.10 38 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 72.02 -1.01 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 66.26 -0.92 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 61.03 +0.36 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 55.92 +0.15 37 0 0 0
30MAR27 370.00 C 50.47 50.47 50.47 50.97 -1.10 36 1 1 +1
30MAR27 380.00 C 0.00 0.00 0.00 46.67 -1.02 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 42.21 -1.53 36 0 2 0
30MAR27 400.00 C 39.08 39.08 39.08 38.69 -1.39 36 2 4 -2
30MAR27 410.00 C 0.00 0.00 0.00 35.36 -1.33 36 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 32.76 -0.90 36 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 30.06 -0.71 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 27.37 -0.65 37 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 24.89 -0.61 36 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 21.96 -1.23 36 0 16 0
30MAR27 470.00 C 21.52 21.52 21.52 19.94 -1.13 36 1 601 +1
30MAR27 480.00 C 0.00 0.00 0.00 18.10 -1.04 36 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 16.41 -0.45 36 0 30 0
30MAR27 500.00 C 17.00 17.00 17.00 14.88 -0.41 36 3 58 0
30MAR27 510.00 C 0.00 0.00 0.00 13.47 -0.39 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 12.20 -0.35 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 11.04 -0.33 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 9.99 -0.30 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.03 -0.28 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 8.16 -0.26 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 7.38 -0.23 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.66 -0.22 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 6.02 -0.20 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.43 -0.19 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 4.91 -0.16 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.43 -0.15 36 0 0 0
TOTAL CALL 2,407 54,365 +1,672
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 98 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 93 0
28MAY26 330.00 P 0.17 0.19 0.10 0.01 -0.01 50 75 206 -35
28MAY26 340.00 P 0.36 0.36 0.29 0.05 -0.11 44 19 2,612 -15
28MAY26 350.00 P 1.27 1.27 0.56 0.45 -0.39 43 111 1,266 +4
28MAY26 360.00 P 4.49 4.49 1.76 2.24 -0.66 42 1,662 3,538 -56
28MAY26 370.00 P 9.25 9.25 6.12 7.20 -0.28 44 53 874 -18
28MAY26 380.00 P 18.80 19.50 14.80 15.30 +0.65 50 244 1,098 -104
28MAY26 390.00 P 29.80 29.80 24.75 24.27 +0.97 43 11 1,379 -5
28MAY26 400.00 P 35.00 36.87 33.50 34.20 +1.56 0 16 2,447 -15
28MAY26 410.00 P 50.00 50.00 45.00 44.20 +1.60 0 11 2,309 -11
28MAY26 420.00 P 58.40 58.60 54.00 54.20 +0.02 0 6 1,225 -6
28MAY26 430.00 P 67.60 67.60 67.60 64.20 +1.60 0 2 440 -144
28MAY26 440.00 P 0.00 0.00 0.00 75.03 +2.43 149 0 144 -23
28MAY26 450.00 P 0.00 0.00 0.00 85.06 +2.15 164 0 70 -42
28MAY26 460.00 P 0.00 0.00 0.00 95.19 +2.28 182 0 19 0
28MAY26 470.00 P 0.00 0.00 0.00 105.19 +2.28 196 0 15 0
28MAY26 480.00 P 0.00 0.00 0.00 115.19 +2.28 209 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 125.06 +2.16 217 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 135.06 +2.16 228 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 145.19 +2.29 246 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 154.85 +1.95 240 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 164.85 +2.25 251 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 174.88 +2.28 264 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 185.02 +2.42 281 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 195.05 +2.45 292 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 205.18 +2.58 309 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 215.05 +2.45 313 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 225.05 +2.45 322 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 235.15 +2.55 336 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 244.79 +2.19 322 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 255.05 +2.16 348 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 265.05 +2.45 356 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 274.84 +2.24 351 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 284.84 +2.24 359 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 294.84 +2.24 367 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 304.84 +2.24 375 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 314.84 +2.24 383 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 324.84 +2.24 391 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 334.84 +2.24 398 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 344.84 +2.24 405 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 354.84 +2.24 412 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 364.84 +2.24 419 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 374.75 +2.15 417 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 384.75 +2.15 423 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 395.04 +2.44 454 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 404.74 +2.14 435 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 414.83 +2.23 450 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 425.04 +2.44 474 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 434.83 +2.23 462 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 444.83 +2.23 468 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 454.83 +2.23 474 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 464.86 +2.26 483 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 474.86 +2.26 489 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 485.16 +2.56 520 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 245.00 P 0.13 0.13 0.13 0.01 0.00 42 14 16 +14
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 0.00 39 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 0.00 39 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.17 0.00 39 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.26 0.00 39 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.39 0.00 39 0 16 0
29JUN26 295.00 P 1.05 1.05 1.05 0.58 +0.01 39 10 12 +10
29JUN26 300.00 P 1.37 1.37 1.13 0.83 +0.01 39 35 343 +20
29JUN26 310.00 P 2.05 2.05 2.00 1.57 +0.04 39 20 168 +18
29JUN26 320.00 P 2.85 2.85 2.85 2.79 +0.07 39 3 205 +3
29JUN26 330.00 P 4.85 4.90 4.50 4.32 -0.04 39 13 361 +11
29JUN26 340.00 P 7.92 7.92 6.70 6.70 +0.10 39 31 562 +12
29JUN26 350.00 P 11.50 11.55 9.17 9.91 +0.19 38 28 937 +4
29JUN26 360.00 P 16.50 16.70 13.50 14.00 0.00 38 36 1,018 +30
29JUN26 370.00 P 21.34 22.32 18.92 19.40 +0.43 39 89 4,026 -3
29JUN26 380.00 P 25.67 25.67 25.25 25.21 +0.17 38 33 2,144 -3
29JUN26 390.00 P 31.60 31.60 31.60 32.30 +0.70 39 3 4,095 -1
29JUN26 400.00 P 41.30 41.30 41.30 39.81 +1.02 39 3 6,433 +3
29JUN26 410.00 P 46.79 46.79 46.79 47.95 +1.16 39 5 1,778 0
29JUN26 420.00 P 0.00 0.00 0.00 56.59 +1.28 39 0 2,825 0
29JUN26 430.00 P 0.00 0.00 0.00 65.99 +1.74 41 0 653 0
29JUN26 440.00 P 0.00 0.00 0.00 75.13 +0.90 40 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 85.06 +0.76 43 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 95.19 +1.63 48 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 105.19 +2.28 52 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 115.19 +2.28 55 0 341 -25
29JUN26 490.00 P 0.00 0.00 0.00 125.06 +2.16 57 0 60 0
29JUN26 500.00 P 0.00 0.00 0.00 135.06 +2.16 60 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 145.19 +2.29 64 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 154.85 +1.95 64 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 164.85 +2.25 67 0 56 -17
29JUN26 540.00 P 0.00 0.00 0.00 174.88 +2.28 70 0 51 0
29JUN26 550.00 P 0.00 0.00 0.00 185.02 +2.42 74 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 195.05 +2.45 77 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 205.18 +2.58 81 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 215.05 +2.45 82 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 225.05 +2.45 85 0 0 0
29JUN26 600.00 P 235.80 235.80 235.80 235.15 +2.55 88 6 265 0
29JUN26 610.00 P 0.00 0.00 0.00 244.79 +2.05 86 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 255.15 +2.26 93 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 265.05 +2.45 94 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 274.84 +2.24 93 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 284.84 +2.24 96 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 294.84 +2.24 98 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 305.14 +2.54 103 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 314.84 +2.24 102 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 325.14 +2.54 108 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 334.84 +2.24 106 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 345.14 +2.54 112 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 354.84 +2.24 110 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 364.84 +2.12 112 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 374.75 +2.15 112 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 384.93 +2.33 117 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 395.04 +2.44 120 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 404.74 +2.14 117 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 415.13 +2.53 125 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 425.04 +2.44 125 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 434.83 +2.23 123 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 444.83 +2.23 125 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 454.83 +2.23 127 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 464.86 +2.26 129 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 474.86 +2.26 130 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 485.16 +2.56 137 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.34 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.88 +0.04 37 0 9 0
30JUL26 285.00 P 0.00 0.00 0.00 1.14 +0.05 37 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.51 +0.05 37 0 0 0
30JUL26 295.00 P 2.27 2.27 2.25 1.99 +0.08 37 60 97 +26
30JUL26 300.00 P 3.03 3.27 3.03 2.53 +0.08 37 31 135 +28
30JUL26 310.00 P 0.00 0.00 0.00 3.93 +0.13 37 0 193 0
30JUL26 320.00 P 5.56 5.74 5.56 5.63 +0.05 37 40 179 +25
30JUL26 330.00 P 7.86 7.86 7.86 7.93 +0.18 37 15 304 0
30JUL26 340.00 P 11.00 11.00 11.00 10.85 +0.25 36 1,501 2,074 +1,499
30JUL26 350.00 P 0.00 0.00 0.00 14.53 +0.29 36 0 242 0
30JUL26 360.00 P 20.20 20.20 18.75 18.89 +0.26 36 77 698 +6
30JUL26 370.00 P 0.00 0.00 0.00 24.09 +0.29 36 0 392 0
30JUL26 380.00 P 0.00 0.00 0.00 30.14 +0.40 37 0 491 0
30JUL26 390.00 P 0.00 0.00 0.00 36.78 +0.79 37 4 128 0
30JUL26 400.00 P 44.50 45.00 44.50 43.89 +0.99 37 5 431 +2
30JUL26 410.00 P 0.00 0.00 0.00 51.51 +1.11 37 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 59.57 +1.23 37 0 454 0
30JUL26 430.00 P 72.00 72.00 72.00 68.38 +1.69 38 3 238 -1
30JUL26 440.00 P 0.00 0.00 0.00 77.36 +1.03 38 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 86.33 +0.93 38 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 95.51 +1.11 38 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 105.19 +1.49 39 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 115.19 +2.06 42 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 125.06 +2.16 44 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 135.06 +2.16 46 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 145.19 +2.29 49 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 154.85 +1.95 49 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 164.85 +1.95 51 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 174.88 +1.98 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 185.02 +2.42 56 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 195.05 +2.15 59 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 205.18 +2.58 61 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 215.05 +2.45 62 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 225.05 +2.45 64 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 235.15 +2.55 67 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 244.79 +2.05 66 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 255.15 +2.26 70 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 0.00 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.57 +0.02 37 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.74 +0.03 37 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.98 +0.04 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.23 +0.04 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.60 +0.07 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.97 +0.07 37 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 2.49 +0.11 37 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 3.03 +0.11 37 0 0 0
28AUG26 295.00 P 4.67 4.67 4.67 3.82 +0.16 37 15 15 +15
28AUG26 300.00 P 5.46 5.46 5.43 4.59 +0.16 37 30 78 +30
28AUG26 310.00 P 0.00 0.00 0.00 6.51 +0.23 37 0 239 0
28AUG26 320.00 P 8.49 8.49 8.49 8.66 +0.17 37 1 104 +1
28AUG26 330.00 P 11.20 11.27 11.20 11.24 +0.13 36 32 93 +16
28AUG26 340.00 P 16.00 16.00 15.81 14.63 +0.32 36 9 2,106 +1
28AUG26 350.00 P 20.30 20.30 20.30 18.43 +0.20 36 1 168 +1
28AUG26 360.00 P 0.00 0.00 0.00 23.04 +0.43 36 0 219 0
28AUG26 370.00 P 28.38 28.55 28.38 28.33 +0.43 36 13 256 +3
28AUG26 380.00 P 0.00 0.00 0.00 34.26 +0.53 37 0 846 0
28AUG26 390.00 P 0.00 0.00 0.00 40.62 +0.38 36 0 250 0
28AUG26 400.00 P 0.00 0.00 0.00 46.26 +1.01 35 0 111 0
28AUG26 410.00 P 0.00 0.00 0.00 54.87 +1.07 37 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 62.95 +1.46 37 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 71.09 +1.64 38 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 79.53 +0.77 38 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 88.22 +0.84 38 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 97.16 +0.96 38 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 106.21 +1.01 37 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 115.36 +0.99 37 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 125.06 +1.38 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 135.06 +1.91 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 145.19 +2.29 42 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 154.85 +1.95 42 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 164.85 +1.95 44 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 174.88 +1.98 46 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 185.02 +2.28 49 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 195.05 +2.15 51 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 205.18 +2.45 53 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 215.05 +2.45 54 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 225.05 +2.32 55 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 235.15 +2.42 58 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 244.79 +2.05 57 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 255.15 +2.26 61 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.56 -0.01 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.73 0.00 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.93 -0.01 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.19 -0.01 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.48 0.00 36 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.85 -0.01 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.23 -0.01 36 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.77 0.00 36 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.31 0.00 36 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.98 +0.02 36 0 0 0
29SEP26 290.00 P 5.64 5.65 5.64 4.73 +0.02 36 14 14 +14
29SEP26 295.00 P 0.00 0.00 0.00 5.68 +0.05 37 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 6.72 +0.05 37 0 114 0
29SEP26 310.00 P 0.00 0.00 0.00 8.96 +0.10 37 0 779 0
29SEP26 320.00 P 11.56 11.56 11.56 11.64 +0.08 37 9 133 0
29SEP26 330.00 P 0.00 0.00 0.00 14.71 +0.41 37 0 264 0
29SEP26 340.00 P 18.27 18.27 18.27 18.09 +0.09 36 30 118 +30
29SEP26 350.00 P 23.00 23.65 22.50 22.21 +0.67 36 14 203 +9
29SEP26 360.00 P 27.68 27.68 27.68 26.89 +0.87 36 10 1,221 +10
29SEP26 370.00 P 0.00 0.00 0.00 32.19 +0.19 36 0 953 0
29SEP26 380.00 P 0.00 0.00 0.00 38.02 +0.21 36 2 725 +2
29SEP26 390.00 P 0.00 0.00 0.00 44.47 +0.36 37 0 971 0
29SEP26 400.00 P 51.67 51.67 51.67 51.35 +0.36 37 6 3,401 +6
29SEP26 410.00 P 0.00 0.00 0.00 58.47 +1.15 37 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 66.11 +1.52 37 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 74.01 +0.61 37 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 82.14 +0.66 37 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 90.54 +0.72 37 0 154 0
29SEP26 460.00 P 102.50 102.50 102.50 99.30 +0.95 38 3 663 0
29SEP26 470.00 P 0.00 0.00 0.00 107.91 +0.85 37 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 116.80 +0.86 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 126.01 +1.01 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 135.22 +1.05 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 145.19 +1.61 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 154.85 +1.83 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 164.85 +1.95 40 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 174.88 +1.98 41 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 185.02 +2.28 44 0 13 -2
29SEP26 560.00 P 198.50 198.50 198.50 195.05 +2.15 45 1 0 -1
29SEP26 570.00 P 0.00 0.00 0.00 205.18 +2.45 47 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 215.05 +2.45 48 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 225.05 +2.32 50 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 235.15 +2.42 52 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 244.79 +2.05 51 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 255.15 +2.26 54 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 265.05 +2.45 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 274.84 +2.24 55 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 284.84 +2.24 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 294.84 +2.24 58 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 305.14 +2.54 61 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 314.84 +2.24 60 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 325.14 +2.54 63 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 334.84 +2.24 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.38 -0.01 36 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.63 +0.01 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.24 +0.02 36 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 1.50 +0.01 36 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.83 +0.03 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.22 +0.03 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.61 +0.03 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.14 +0.06 36 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.69 +0.05 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.25 +0.05 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.01 +0.08 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.78 +0.09 36 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 6.55 -0.11 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.56 +0.06 36 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 8.85 +0.13 37 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.92 +0.14 37 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 11.20 +0.19 37 0 20 0
30DEC26 300.00 P 13.50 13.50 13.50 12.58 +0.19 37 4 207 +4
30DEC26 310.00 P 0.00 0.00 0.00 15.46 +0.27 37 0 5 0
30DEC26 320.00 P 0.00 0.00 0.00 18.69 +0.28 36 0 58 0
30DEC26 330.00 P 21.74 21.74 21.74 22.18 +0.31 36 1 78 +1
30DEC26 340.00 P 26.20 26.20 26.20 25.98 +0.94 36 10 66 +10
30DEC26 350.00 P 31.95 31.95 31.95 30.36 +0.35 36 2 829 +2
30DEC26 360.00 P 35.44 35.44 35.44 35.18 +0.35 36 1 220 -1
30DEC26 370.00 P 42.82 42.82 42.82 40.46 +0.38 36 4 327 0
30DEC26 380.00 P 0.00 0.00 0.00 46.18 +0.44 36 0 76 0
30DEC26 390.00 P 0.00 0.00 0.00 52.36 +0.51 36 1,000 1,084 +966
30DEC26 400.00 P 60.27 60.27 60.00 58.96 +0.59 36 18 952 -12
30DEC26 410.00 P 0.00 0.00 0.00 65.61 +0.35 36 0 207 0
30DEC26 420.00 P 0.00 0.00 0.00 72.81 +0.58 36 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 80.27 +0.61 36 0 149 0
30DEC26 440.00 P 87.29 87.29 87.29 88.12 +0.79 36 2 322 0
30DEC26 450.00 P 0.00 0.00 0.00 95.97 +0.74 36 0 557 0
30DEC26 460.00 P 105.00 105.00 105.00 104.15 +0.57 36 1 1,095 -1
30DEC26 470.00 P 0.00 0.00 0.00 112.42 +0.82 36 0 666 0
30DEC26 480.00 P 125.00 125.00 125.00 120.91 +0.89 36 3 39 -1
30DEC26 490.00 P 0.00 0.00 0.00 129.65 +1.04 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 138.50 +1.11 36 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 147.39 +1.11 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 156.44 +1.15 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 165.59 +1.25 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 174.89 +1.29 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 185.02 +1.91 36 0 20 0
30DEC26 560.00 P 199.90 199.90 199.20 196.78 +3.87 42 2 2 -1
30DEC26 570.00 P 0.00 0.00 0.00 205.18 +2.45 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 215.05 +2.30 40 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 225.05 +2.32 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 235.15 +2.42 42 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 244.79 +2.05 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 255.15 +2.26 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 265.05 +2.45 45 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 274.84 +2.24 46 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 284.84 +2.24 47 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 294.84 +2.24 48 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 305.14 +2.54 50 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 314.84 +2.24 50 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 325.14 +2.54 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 334.84 +2.24 51 0 0 0
30MAR27 200.00 P 2.74 2.74 2.74 1.03 +0.03 36 15 16 +15
30MAR27 205.00 P 0.00 0.00 0.00 1.29 +0.04 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.56 +0.04 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.85 +0.06 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.25 +0.07 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.65 +0.07 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.08 +0.10 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.65 +0.11 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.22 +0.11 36 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.80 +0.12 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.58 +0.16 36 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 6.36 -0.03 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.15 +0.16 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.11 +0.22 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.16 +0.22 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 10.21 +0.23 36 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 11.28 +0.24 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 12.63 +0.30 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 13.99 -0.11 36 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 15.81 +0.76 36 0 10 0
30MAR27 300.00 P 16.91 17.00 16.91 17.12 +0.21 36 7 50 +7
30MAR27 310.00 P 21.00 21.00 21.00 20.52 +0.30 36 6 59 +6
30MAR27 320.00 P 0.00 0.00 0.00 23.94 +0.51 36 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 27.79 +0.23 36 0 20 0
30MAR27 340.00 P 0.00 0.00 0.00 31.68 +0.37 36 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 36.50 +1.37 36 0 28 0
30MAR27 360.00 P 42.00 42.00 42.00 41.13 +0.53 35 1 1,532 +1
30MAR27 370.00 P 0.00 0.00 0.00 46.45 +0.60 35 0 11 0
30MAR27 380.00 P 0.00 0.00 0.00 52.43 +1.02 35 0 80 0
30MAR27 390.00 P 0.00 0.00 0.00 58.42 +0.96 36 0 26 0
30MAR27 400.00 P 66.40 66.40 65.50 64.58 +0.76 35 5 63 +1
30MAR27 410.00 P 0.00 0.00 0.00 71.33 +0.94 35 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 78.15 +0.73 35 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 85.45 +0.78 36 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 92.87 +0.74 36 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 100.52 +0.73 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 108.43 +0.85 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 116.44 +0.85 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 124.62 +0.86 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 132.98 +0.93 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 141.54 +0.96 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 150.72 +1.56 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 158.93 +0.96 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 167.85 +0.52 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 176.34 +0.36 34 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 185.87 +0.32 34 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 196.78 +1.86 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 205.44 +1.62 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 215.14 +1.89 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 225.05 +2.32 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 235.15 +2.13 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 244.79 +1.97 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 255.15 +2.26 40 0 0 0
TOTAL PUT 5,547 88,209 +2,323
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$ 2.62
28MAY26 1.90 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.42 -0.06 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.22 -0.06 0 0 1 0
28MAY26 2.50 C 0.15 0.15 0.15 0.13 -0.06 62 5 7 +5
28MAY26 2.60 C 0.00 0.00 0.00 0.06 -0.05 63 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.03 -0.03 78 0 50 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 -0.02 78 0 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 620 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 153 0 239 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 175 0 160 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 195 0 1,439 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 214 0 428 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 232 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 250 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 266 0 50 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 282 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 313 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 327 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 354 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 380 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 392 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 415 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 426 0 10 0
29JUN26 1.90 C 0.00 0.00 0.00 0.73 -0.05 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.68 -0.05 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.63 -0.05 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.42 -0.07 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.27 -0.05 41 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.10 -0.04 41 0 38 0
29JUN26 2.80 C 0.07 0.07 0.07 0.07 -0.03 42 6 62 +6
29JUN26 2.90 C 0.00 0.00 0.00 0.05 -0.02 44 0 23 0
29JUN26 3.00 C 0.03 0.03 0.03 0.03 -0.02 43 11 131 0
29JUN26 3.10 C 0.03 0.03 0.03 0.02 -0.02 44 5 197 -5
29JUN26 3.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 266 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 123 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 138 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 156 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 4,137 0
30JUL26 1.90 C 0.00 0.00 0.00 0.73 -0.05 33 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.64 -0.05 42 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.55 -0.05 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.47 -0.05 44 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.15 -0.03 49 0 4 0
30JUL26 2.90 C 0.00 0.00 0.00 0.12 -0.02 49 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.07 -0.02 48 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 -0.01 48 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 146 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.76 -0.05 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.68 -0.04 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 -0.04 52 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.46 -0.05 52 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.40 -0.05 52 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.35 -0.04 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.19 -0.03 54 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.16 -0.03 54 0 3 0
28AUG26 3.10 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.02 54 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.01 55 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.80 -0.04 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.76 -0.04 56 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.72 -0.04 56 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.64 -0.05 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 -0.05 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.51 -0.05 54 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 -0.04 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.41 -0.04 56 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 -0.04 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 -0.03 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 -0.03 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.03 56 0 6 0
29SEP26 3.10 C 0.15 0.15 0.15 0.20 -0.02 58 3 3 +3
29SEP26 3.20 C 0.00 0.00 0.00 0.17 -0.02 57 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.02 57 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 -0.02 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.01 57 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 58 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.02 56 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29SEP26 4.00 C 0.06 0.06 0.06 0.05 -0.02 55 15 564 +15
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.02 54 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.02 52 0 205 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 7.00 C 0.02 0.02 0.02 0.01 0.00 76 50 70 +50
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 460 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 -0.06 69 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 -0.06 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 -0.06 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.82 -0.06 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 -0.06 70 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 -0.06 70 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 -0.06 70 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 -0.05 70 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 -0.06 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.06 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 -0.05 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.07 68 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 -0.05 68 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.05 68 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.05 68 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.04 68 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.04 69 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.05 68 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.04 68 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.04 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.03 69 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.04 68 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 -0.03 69 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.03 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.04 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.03 69 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.03 70 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.03 70 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.03 70 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.03 70 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.03 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.03 69 0 23 0
30MAR27 1.90 C 0.00 0.00 0.00 1.02 -0.05 69 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.99 -0.05 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.96 -0.05 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.91 -0.05 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 -0.05 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 -0.05 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 -0.04 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 -0.05 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.68 -0.05 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.04 69 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.04 69 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 -0.04 69 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.06 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.04 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.03 68 0 15 0
30MAR27 3.30 C 0.41 0.41 0.33 0.45 -0.03 67 15 5 +5
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.03 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 -0.04 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 -0.03 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 -0.03 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 -0.03 67 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.02 68 0 3 0
30MAR27 4.00 C 0.15 0.15 0.15 0.31 -0.03 68 2 161 +2
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.03 67 0 5 0
30MAR27 4.20 C 0.21 0.21 0.21 0.28 -0.02 68 200 200 +200
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.02 69 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.02 69 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.02 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.03 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.02 69 0 34 0
TOTAL CALL 312 22,485 +281
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28MAY26 2.60 P 0.03 0.05 0.02 0.04 0.00 64 212 92 +12
28MAY26 2.70 P 0.10 0.10 0.10 0.10 +0.02 64 100 96 -100
28MAY26 2.80 P 0.18 0.18 0.18 0.19 +0.05 79 50 291 -50
28MAY26 2.90 P 0.28 0.28 0.28 0.29 +0.05 106 100 194 -100
28MAY26 3.00 P 0.39 0.39 0.39 0.39 +0.06 132 350 320 -250
28MAY26 3.10 P 0.47 0.47 0.47 0.49 +0.06 154 10 57 -5
28MAY26 3.20 P 0.00 0.00 0.00 0.59 +0.06 176 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.69 +0.06 197 0 20 0
28MAY26 3.40 P 0.00 0.00 0.00 0.79 +0.06 216 0 2 0
28MAY26 3.50 P 0.86 0.86 0.86 0.89 +0.06 234 10 65 0
28MAY26 3.60 P 1.00 1.00 1.00 0.99 +0.06 251 1 9 -1
28MAY26 3.70 P 0.00 0.00 0.00 1.09 +0.06 268 0 126 0
28MAY26 3.80 P 1.19 1.19 1.19 1.19 +0.06 285 1 201 0
28MAY26 3.90 P 1.25 1.27 1.25 1.29 +0.06 301 25 215 -10
28MAY26 4.00 P 0.00 0.00 0.00 1.39 +0.06 316 0 232 0
28MAY26 4.10 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28MAY26 4.20 P 1.60 1.60 1.60 1.58 +0.05 0 1 4 -1
28MAY26 4.30 P 0.00 0.00 0.00 1.69 +0.06 357 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.79 +0.06 370 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.98 +0.05 0 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 2.20 P 0.04 0.04 0.04 0.02 0.00 48 100 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 43 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 95 0
29JUN26 2.60 P 0.13 0.13 0.13 0.13 +0.02 44 5 415 +5
29JUN26 2.70 P 0.18 0.18 0.18 0.18 +0.02 43 10 885 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 +0.03 44 0 5,393 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 +0.04 46 0 1,671 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 +0.05 50 0 659 0
29JUN26 3.10 P 0.00 0.00 0.00 0.51 +0.05 52 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.60 +0.05 53 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.70 +0.05 58 0 1,623 0
29JUN26 3.40 P 0.81 0.82 0.81 0.79 +0.06 56 200 1,232 0
29JUN26 3.50 P 0.91 0.91 0.91 0.89 +0.06 61 200 986 0
29JUN26 3.60 P 1.01 1.01 1.01 0.99 +0.06 65 100 993 0
29JUN26 3.70 P 0.00 0.00 0.00 1.11 +0.06 85 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 1.22 +0.07 96 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 1.31 +0.06 95 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.42 +0.06 105 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.52 +0.07 109 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.62 +0.07 114 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.71 +0.06 111 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.80 +0.05 107 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.90 +0.05 110 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.01 +0.06 121 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.11 +0.06 125 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.21 +0.06 128 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.30 +0.06 123 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.41 +0.07 135 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.66 +0.07 143 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.91 +0.07 150 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.15 +0.06 146 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.40 +0.06 153 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.65 +0.06 159 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.90 +0.06 164 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.14 +0.05 156 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.39 +0.05 161 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.65 +0.06 179 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.90 +0.07 184 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.15 +0.07 188 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.40 +0.07 193 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 0.02 +0.01 52 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 +0.01 51 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.12 +0.01 51 0 580 0
30JUL26 2.50 P 0.00 0.00 0.00 0.17 +0.03 53 0 584 0
30JUL26 2.60 P 0.00 0.00 0.00 0.22 +0.03 53 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.27 +0.03 52 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.34 +0.04 54 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.41 +0.04 54 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.48 +0.04 54 0 364 0
30JUL26 3.10 P 0.00 0.00 0.00 0.56 +0.04 54 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.65 +0.05 57 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.74 +0.05 58 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.83 +0.05 60 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.93 +0.06 64 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.02 +0.06 64 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.12 +0.06 68 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.22 +0.06 71 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.32 +0.06 75 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.42 +0.06 78 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.52 +0.06 81 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
28AUG26 2.10 P 0.12 0.12 0.12 0.08 0.00 56 2 177 +2
28AUG26 2.20 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.19 +0.02 57 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 +0.02 56 0 6 0
28AUG26 2.60 P 0.00 0.00 0.00 0.29 +0.03 58 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.34 +0.02 57 0 3 0
28AUG26 2.80 P 0.37 0.37 0.37 0.41 +0.03 58 27 27 +27
28AUG26 2.90 P 0.00 0.00 0.00 0.47 +0.03 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.55 +0.04 59 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.62 +0.04 59 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.70 +0.04 59 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.79 +0.05 61 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.87 +0.04 61 0 0 0
28AUG26 3.50 P 0.93 0.93 0.93 0.96 +0.05 62 10 10 +10
28AUG26 3.60 P 0.00 0.00 0.00 1.05 +0.05 63 0 0 0
28AUG26 3.70 P 1.12 1.12 1.12 1.15 +0.06 67 3 3 +3
28AUG26 3.80 P 0.00 0.00 0.00 1.24 +0.05 67 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.34 +0.06 70 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.44 +0.06 73 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.53 +0.05 73 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 0.00 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.10 +0.01 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 +0.02 59 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.20 +0.02 60 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 +0.02 59 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 +0.02 59 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.34 +0.02 59 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.40 +0.03 59 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 +0.03 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.03 60 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 +0.04 60 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.68 +0.04 61 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.76 +0.04 62 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.84 +0.05 63 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.92 +0.04 63 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 1.01 +0.05 65 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.09 +0.05 64 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 1.18 +0.05 65 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.27 +0.05 66 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.37 +0.06 69 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.46 +0.05 69 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.56 +0.06 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.65 +0.05 71 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.75 +0.06 74 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.85 +0.06 76 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.95 +0.06 78 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.05 +0.06 80 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.15 +0.06 83 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.25 +0.06 85 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.35 +0.06 86 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.45 +0.06 88 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.70 +0.05 93 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.94 +0.05 94 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.19 +0.05 98 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.43 +0.05 99 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.68 +0.06 102 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.92 +0.05 102 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.17 +0.06 105 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.41 +0.05 104 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.66 +0.06 107 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.90 +0.05 105 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.15 +0.05 107 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.40 +0.06 110 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 +0.01 71 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 0.00 71 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.24 0.00 71 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 0.00 71 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.33 +0.01 71 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.38 +0.01 72 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 +0.01 71 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 +0.02 72 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 -0.01 70 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.01 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.01 69 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 0.00 69 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 +0.01 69 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 +0.01 69 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 +0.01 69 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 +0.02 70 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 +0.01 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 +0.02 70 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 +0.02 70 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.31 +0.02 70 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 +0.02 69 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.47 +0.02 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.56 +0.03 70 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.64 +0.03 69 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.73 +0.03 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.82 +0.03 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.90 +0.03 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.99 +0.03 69 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.08 +0.03 69 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.17 +0.03 69 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.26 +0.03 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.36 +0.04 70 0 0 0
30MAR27 1.90 P 0.26 0.26 0.26 0.26 +0.01 69 10 10 +10
30MAR27 1.95 P 0.00 0.00 0.00 0.29 +0.02 71 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 +0.01 70 0 1,010 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 +0.02 71 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 +0.02 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.46 +0.02 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.51 +0.01 70 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 +0.02 70 0 2 0
30MAR27 2.60 P 0.00 0.00 0.00 0.63 +0.02 71 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.68 +0.02 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.75 +0.03 70 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.80 +0.02 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 +0.03 69 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 +0.03 69 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.01 +0.02 69 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.09 +0.03 69 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.16 +0.03 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.24 +0.03 69 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.31 +0.03 68 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.39 +0.03 69 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 +0.03 69 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.55 +0.03 69 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.63 +0.03 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.72 +0.04 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.80 +0.03 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.89 +0.04 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.97 +0.04 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.06 +0.04 69 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.15 +0.04 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.23 +0.04 68 0 0 0
TOTAL PUT 1,527 48,524 -448
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 14.73 -0.01 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.24 -0.02 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.77 -0.03 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.39 -0.05 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.19 -0.09 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.34 -0.11 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.93 -0.13 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.00 -0.11 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.46 -0.08 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.08 -0.10 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.18 -0.11 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.75 -0.10 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.73 -0.06 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.98 -0.03 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 -0.01 0 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$ 8.72
29JUN26 4.72 C 0.00 0.00 0.00 4.01 -0.47 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.91 -0.47 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.67 -0.47 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.43 -0.47 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.19 -0.47 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.95 -0.47 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.70 -0.47 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.45 -0.48 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.23 -0.47 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.97 -0.49 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.75 -0.47 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.50 -0.48 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.27 -0.47 22 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.04 -0.46 24 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.82 -0.45 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.62 -0.42 24 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.44 -0.38 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.30 -0.32 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.18 -0.27 24 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.12 -0.19 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.07 -0.13 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.03 -0.10 24 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.98 -0.48 33 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.74 -0.47 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.52 -0.46 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.26 -0.48 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.04 -0.47 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.80 -0.47 27 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.58 -0.46 27 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.35 -0.45 24 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.18 -0.40 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.00 -0.38 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.83 -0.36 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.68 -0.32 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.56 -0.28 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.46 -0.24 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.36 -0.21 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.28 -0.18 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.22 -0.16 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.13 -0.11 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.08 +0.06 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.14 +0.10 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.24 +0.15 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.37 +0.21 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.53 +0.27 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.73 +0.34 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.94 +0.39 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.43 +0.48 36 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.92 +0.51 46 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.40 +0.49 52 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.88 +0.50 59 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.36 +0.50 65 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.02 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 +0.05 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.13 +0.06 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.19 +0.09 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.26 +0.11 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.35 +0.14 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.45 +0.16 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.58 +0.19 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.71 +0.22 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.89 +0.28 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.06 +0.31 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.22 +0.31 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.63 +0.37 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.08 +0.43 29 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.55 +0.45 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.01 +0.47 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.45 +0.45 27 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.72
28MAY26 7.00 C 0.00 0.00 0.00 1.72 -0.47 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.47 -0.47 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.22 -0.47 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.97 -0.47 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.72 -0.47 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.48 -0.46 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.25 -0.44 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 -0.36 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.20 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.07 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 244 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 157 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 182 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 205 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.73 -0.47 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.48 -0.47 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.23 -0.47 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.98 -0.47 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.73 -0.47 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.49 -0.46 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.24 -0.47 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.97 -0.49 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.72 -0.49 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 -0.49 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.23 -0.48 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.01 -0.45 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.79 -0.43 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.59 -0.40 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 -0.35 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 -0.30 25 0 0 0
29JUN26 9.00 C 0.15 0.15 0.15 0.17 -0.24 26 2 17 +2
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.15 27 0 30 0
29JUN26 9.50 C 0.09 0.09 0.08 0.06 -0.11 26 55 510 -6
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.06 28 0 140 0
29JUN26 10.00 C 0.05 0.05 0.03 0.02 -0.04 28 54 126 +10
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.76 -0.48 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.52 -0.48 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.27 -0.47 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.06 -0.44 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.86 -0.41 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.66 -0.39 24 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.50 -0.35 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.37 -0.31 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.27 -0.25 25 0 0 0
30JUL26 9.25 C 0.31 0.33 0.31 0.19 -0.19 25 8 6 +4
30JUL26 9.50 C 0.00 0.00 0.00 0.14 -0.14 26 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.09 -0.11 26 0 2 0
30JUL26 10.00 C 0.12 0.12 0.12 0.06 -0.08 26 2 19 +2
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.78 -0.48 26 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.55 -0.47 27 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.32 -0.45 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.13 -0.41 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.93 -0.39 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.76 -0.36 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.61 -0.32 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.47 -0.30 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.36 -0.26 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.28 -0.22 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.21 -0.18 27 0 0 0
28AUG26 9.75 C 0.19 0.19 0.19 0.16 -0.14 28 40 40 +40
28AUG26 10.00 C 0.00 0.00 0.00 0.12 -0.11 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 -0.07 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.75 -0.48 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.50 -0.48 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.25 -0.49 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 -0.48 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.76 -0.48 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 -0.48 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.27 -0.48 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.03 -0.48 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 -0.47 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 -0.46 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.33 -0.45 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.14 -0.42 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 -0.40 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.37 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.34 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 -0.30 26 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.26 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.23 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.19 27 0 112 0
29SEP26 9.75 C 0.24 0.24 0.24 0.19 -0.17 27 40 74 +40
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.14 27 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.09 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.06 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.04 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.01 -0.48 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.78 -0.46 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.47 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.29 -0.47 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.06 -0.46 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.47 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 -0.45 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 -0.39 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 -0.37 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.36 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.33 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.29 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.28 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 -0.27 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.24 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.22 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.18 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.16 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.12 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.09 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.06 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.90 -0.45 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.76 -0.39 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.58 -0.37 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.40 -0.33 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.24 -0.32 28 0 8 0
30MAR27 8.25 C 0.00 0.00 0.00 1.08 -0.32 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.95 -0.34 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.27 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.74 -0.25 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.66 -0.24 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.57 -0.22 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 -0.20 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.18 27 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.32 -0.15 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 -0.12 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.09 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 -0.07 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
TOTAL CALL 201 2,060 +92
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 +0.03 46 0 85 0
28MAY26 8.75 P 0.04 0.15 0.04 0.13 +0.12 44 6 68 -6
28MAY26 9.00 P 0.07 0.36 0.04 0.31 +0.27 47 255 113 -1
28MAY26 9.25 P 0.16 0.16 0.14 0.53 +0.39 0 4 111 -4
28MAY26 9.50 P 0.35 0.83 0.35 0.80 +0.47 83 7 57 -95
28MAY26 9.75 P 0.85 0.85 0.85 1.03 +0.47 0 1 47 -56
28MAY26 10.00 P 0.00 0.00 0.00 1.32 +0.51 139 0 15 -1
28MAY26 10.50 P 0.00 0.00 0.00 1.83 +0.52 183 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.31 +0.50 194 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.81 +0.49 221 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.31 +0.50 248 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.81 +0.50 273 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.31 +0.50 296 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.81 +0.50 318 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.31 +0.50 338 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.81 +0.50 358 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.31 +0.50 377 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.81 +0.50 396 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.02 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 7 0
29JUN26 8.25 P 0.05 0.06 0.05 0.10 +0.07 26 25 40 +25
29JUN26 8.50 P 0.08 0.16 0.08 0.18 +0.12 27 26 63 +19
29JUN26 8.75 P 0.12 0.29 0.12 0.30 +0.19 27 151 173 +68
29JUN26 9.00 P 0.20 0.20 0.20 0.45 +0.26 27 2 125 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.62 +0.31 26 0 556 0
29JUN26 9.50 P 0.00 0.00 0.00 0.82 +0.36 26 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 1.05 +0.41 27 0 37 0
29JUN26 10.00 P 0.00 0.00 0.00 1.32 +0.47 36 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.83 +0.52 47 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.31 +0.50 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.81 +0.49 58 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.31 +0.50 65 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.81 +0.49 71 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.31 +0.49 77 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.81 +0.49 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.31 +0.49 88 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.81 +0.49 93 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.31 +0.49 98 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.81 +0.49 103 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 +0.07 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.18 +0.11 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.27 +0.15 26 0 0 0
30JUL26 8.75 P 0.30 0.30 0.30 0.39 +0.21 26 15 38 +10
30JUL26 9.00 P 0.30 0.40 0.30 0.53 +0.25 26 7 80 +7
30JUL26 9.25 P 0.00 0.00 0.00 0.69 +0.28 25 0 78 0
30JUL26 9.50 P 0.00 0.00 0.00 0.88 +0.34 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.08 +0.36 25 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 1.32 +0.41 27 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.83 +0.49 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.31 +0.49 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.81 +0.49 44 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.31 +0.50 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.81 +0.49 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.31 +0.49 58 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.81 +0.49 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.31 +0.49 66 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.81 +0.49 70 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.31 +0.49 74 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.81 +0.49 78 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 +0.06 28 0 0 0
28AUG26 7.75 P 0.10 0.10 0.10 0.16 +0.08 28 1 1 +1
28AUG26 8.00 P 0.00 0.00 0.00 0.23 +0.11 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.33 +0.15 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.44 +0.19 28 0 0 0
28AUG26 8.75 P 0.40 0.40 0.40 0.58 +0.23 28 1 1 +1
28AUG26 9.00 P 0.00 0.00 0.00 0.72 +0.26 27 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.89 +0.30 27 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.08 +0.33 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.30 +0.37 29 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.51 +0.40 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.96 +0.43 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.43 +0.45 30 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.93 +0.48 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.41 +0.47 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.91 +0.49 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.39 +0.48 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.89 +0.48 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.39 +0.49 44 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.88 +0.49 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.02 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.04 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.06 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.08 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.11 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.15 27 0 10 0
29SEP26 8.50 P 0.47 0.49 0.47 0.49 +0.18 27 39 51 +39
29SEP26 8.75 P 0.60 0.60 0.60 0.61 +0.20 26 6 21 +6
29SEP26 9.00 P 0.77 0.77 0.77 0.77 +0.25 26 1 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 +0.27 26 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 +0.30 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 +0.35 28 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.55 +0.37 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 +0.41 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.45 +0.43 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 +0.45 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.42 +0.47 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.91 +0.48 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.40 +0.48 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.90 +0.49 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.39 +0.49 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.88 +0.48 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.38 +0.49 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.87 +0.49 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.04 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.06 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.08 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.11 27 0 0 0
30DEC26 8.00 P 0.40 0.40 0.40 0.40 +0.12 26 3 17 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.17 27 0 0 0
30DEC26 8.50 P 0.65 0.65 0.65 0.65 +0.20 27 1 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.22 26 0 3 0
30DEC26 9.00 P 0.77 0.77 0.77 0.92 +0.25 27 1 30 +1
30DEC26 9.25 P 0.85 0.85 0.85 1.09 +0.28 27 1 7 +1
30DEC26 9.50 P 0.00 0.00 0.00 1.26 +0.30 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 +0.34 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.64 +0.33 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 +0.38 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 +0.41 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.97 +0.44 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 +0.45 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.92 +0.46 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.40 +0.46 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.90 +0.48 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.39 +0.48 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.88 +0.48 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.38 +0.49 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.87 +0.49 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 +0.05 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 +0.06 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.10 26 0 4 0
30MAR27 7.75 P 0.33 0.33 0.33 0.42 +0.13 27 4 49 +4
30MAR27 8.00 P 0.45 0.45 0.45 0.51 +0.14 26 1 41 +1
30MAR27 8.25 P 0.50 0.50 0.50 0.61 +0.15 26 1 2 +1
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.19 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 +0.21 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 +0.24 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 +0.26 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.35 +0.29 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.53 +0.30 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.73 +0.33 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 +0.35 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.56 +0.39 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.99 +0.40 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.46 +0.43 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.94 +0.45 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.42 +0.46 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.90 +0.47 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.39 +0.47 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.89 +0.49 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.38 +0.49 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.87 +0.48 29 0 0 0
TOTAL PUT 559 3,333 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.38
28MAY26 16.00 C 0.00 0.00 0.00 7.38 -0.67 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.88 -0.67 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.38 -0.67 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.88 -0.67 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.38 -0.67 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.88 -0.67 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.38 -0.67 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.88 -0.67 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.38 -0.67 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.39 -0.66 68 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.43 -0.66 62 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.62 -0.61 58 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.18 -0.40 59 0 58 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 -0.19 59 0 44 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.05 70 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 145 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 161 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 192 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.42 -0.66 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.92 -0.66 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.42 -0.66 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.92 -0.66 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.42 -0.67 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.93 -0.66 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.43 -0.66 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.94 -0.66 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.45 -0.66 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.98 -0.65 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.51 -0.64 36 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 2.65 -0.59 36 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.83 -0.59 34 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 1.23 -0.49 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.78 -0.35 36 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.46 -0.25 36 0 79 0
29JUN26 26.00 C 0.31 0.31 0.31 0.26 -0.17 36 6 30 -6
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.12 36 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.07 35 0 150 0
29JUN26 29.00 C 0.04 0.04 0.04 0.03 -0.04 36 57 151 +41
29JUN26 30.00 C 0.01 0.01 0.01 0.01 -0.03 35 50 51 +48
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.46 -0.66 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.96 -0.66 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.47 -0.66 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.98 -0.66 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.50 -0.65 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.02 -0.65 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.56 -0.63 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.11 -0.62 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.67 -0.61 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.87 -0.55 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.10 -0.59 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.53 -0.47 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.08 -0.36 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.73 -0.29 33 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.48 -0.20 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.30 -0.15 33 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 0.19 -0.10 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.03 -0.65 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.55 -0.65 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.08 -0.65 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.63 -0.63 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.19 -0.62 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.76 -0.61 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.97 -0.57 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.30 -0.44 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.71 -0.49 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.23 -0.44 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.86 -0.36 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.59 -0.28 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.41 -0.19 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.26 -0.15 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.17 -0.10 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 -0.07 31 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.99 -0.66 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.50 -0.66 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.01 -0.66 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.53 -0.65 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.05 -0.65 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.58 -0.65 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.13 -0.63 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 -0.62 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.26 -0.61 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.85 -0.60 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 -0.55 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 -0.50 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.89 -0.43 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.42 -0.39 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.05 -0.33 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.77 -0.26 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.21 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 -0.16 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.12 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.10 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.55 -0.65 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.09 -0.65 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.64 -0.63 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.20 -0.63 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.77 -0.62 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.36 -0.60 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.97 -0.59 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.59 -0.57 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.22 -0.57 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.56 -0.52 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.96 -0.49 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 -0.44 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.00 -0.38 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.62 -0.33 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.30 -0.30 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.03 -0.26 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 -0.23 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.64 -0.18 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 -0.15 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.14 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.10 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 -0.08 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.07 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.72 -0.63 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.29 -0.63 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.87 -0.61 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.46 -0.61 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.07 -0.59 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.68 -0.59 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.32 -0.56 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.96 -0.56 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.63 -0.53 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.99 -0.51 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.42 -0.48 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.92 -0.44 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.48 -0.39 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.09 -0.36 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.74 -0.34 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.46 -0.29 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.22 -0.25 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.00 -0.24 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.83 -0.19 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 -0.18 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 -0.15 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 -0.13 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 -0.11 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 -0.10 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.25 -0.07 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
TOTAL CALL 113 1,410 +83
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.26 +0.07 61 0 29 0
28MAY26 24.00 P 0.00 0.00 0.00 0.81 +0.26 61 0 34 0
28MAY26 25.00 P 0.00 0.00 0.00 1.65 +0.48 60 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.62 +0.60 0 0 55 0
28MAY26 27.00 P 0.00 0.00 0.00 3.62 +0.65 0 0 25 -35
28MAY26 28.00 P 0.00 0.00 0.00 4.62 +0.66 0 0 19 0
28MAY26 29.00 P 0.00 0.00 0.00 5.62 +0.66 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.62 +0.66 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.62 +0.66 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.62 +0.66 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.62 +0.66 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.62 +0.66 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.62 +0.66 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.62 +0.66 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.62 +0.66 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.62 +0.66 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.62 +0.66 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 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.07 36 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 +0.14 37 0 90 0
29JUN26 23.00 P 0.66 0.66 0.66 0.86 +0.22 37 1 18 +1
29JUN26 24.00 P 0.00 0.00 0.00 1.41 +0.33 38 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.04 +0.40 36 0 75 0
29JUN26 26.00 P 0.00 0.00 0.00 2.84 +0.49 36 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 3.72 +0.56 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.65 +0.60 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 5.63 +0.64 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.62 +0.66 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.62 +0.66 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.62 +0.66 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.62 +0.66 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.62 +0.66 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.62 +0.66 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.62 +0.66 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.62 +0.66 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.62 +0.66 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.62 +0.66 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.21 +0.07 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.41 +0.12 34 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.71 +0.18 34 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 1.13 +0.25 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 1.68 +0.35 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.34 +0.41 35 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.02 +0.40 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.84 +0.53 33 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 4.73 +0.57 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.67 +0.61 34 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.63 +0.63 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.62 +0.65 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.62 +0.66 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.62 +0.66 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.62 +0.66 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.62 +0.66 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.62 +0.66 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.62 +0.66 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.62 +0.66 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.62 +0.66 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.30 +0.07 31 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.53 +0.11 31 0 4 0
28AUG26 22.00 P 0.84 0.84 0.84 0.87 +0.17 31 2 4 -2
28AUG26 23.00 P 1.27 1.27 1.27 1.32 +0.25 31 1 2 -1
28AUG26 24.00 P 1.72 1.72 1.72 1.84 +0.35 31 1 0 -1
28AUG26 25.00 P 0.00 0.00 0.00 2.48 +0.44 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 3.21 +0.46 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.01 +0.49 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.88 +0.54 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.78 +0.57 30 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 6.72 +0.60 30 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 7.68 +0.63 31 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.65 +0.64 31 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.63 +0.65 31 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.62 +0.66 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.62 +0.66 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.62 +0.66 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.62 +0.66 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.62 +0.66 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.62 +0.66 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 +0.05 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.07 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 +0.08 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.68 +0.12 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.18 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.49 +0.24 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.03 +0.29 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.67 +0.35 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.38 +0.41 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.17 +0.47 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.00 +0.51 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.88 +0.54 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.79 +0.57 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.73 +0.60 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.69 +0.63 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.65 +0.63 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.63 +0.65 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.62 +0.66 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.62 +0.66 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.62 +0.66 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.62 +0.66 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.62 +0.66 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 +0.04 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.06 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.08 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 +0.11 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 +0.14 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.47 +0.18 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 +0.24 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.50 +0.29 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.11 +0.34 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.79 +0.38 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.53 +0.42 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.31 +0.45 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.14 +0.50 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.01 +0.53 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.90 +0.55 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.82 +0.58 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.75 +0.59 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.70 +0.61 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.67 +0.63 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.64 +0.64 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.62 +0.65 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.62 +0.66 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.62 +0.66 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 +0.07 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.10 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 +0.10 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.04 +0.14 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.39 +0.16 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 +0.19 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 +0.23 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.84 +0.28 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.45 +0.32 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.10 +0.34 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.82 +0.39 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.58 +0.43 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.37 +0.45 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.21 +0.50 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.07 +0.52 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.96 +0.55 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.87 +0.57 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.80 +0.59 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.74 +0.60 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.69 +0.61 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.66 +0.63 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.63 +0.64 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.62 +0.65 0 0 0 0
TOTAL PUT 5 781 -38
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 0.00 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 115 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 129 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 0.00 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 -0.02 16 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.01 26 0 38 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.01 27 0 56 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 62 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 28 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
30JUL26 3.20 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 -0.01 28 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 -0.01 28 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 0.00 29 0 52 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 0.00 30 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.75 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 0.93 -0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 0.00 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 0.00 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 0.00 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 -0.03 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.88 -0.02 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 -0.01 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 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 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 0 1,874 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 62 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 -0.01 41 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.19 0.00 51 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.29 0.00 69 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.39 0.00 86 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.49 0.00 101 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.60 +0.01 137 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.70 +0.01 152 0 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.80 +0.01 168 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.91 +0.02 200 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.16 +0.02 236 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.42 +0.03 287 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.67 +0.03 319 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.92 +0.03 347 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.18 +0.04 394 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.43 +0.04 420 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.67 +0.03 424 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.93 +0.04 468 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.18 +0.04 491 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 47 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 0.00 28 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 0.00 27 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 +0.01 28 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.32 0.00 28 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.41 0.00 30 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.50 0.00 31 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.60 +0.01 35 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 +0.01 43 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.91 +0.02 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.16 +0.02 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.42 +0.03 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.68 +0.04 84 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.93 +0.04 92 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.18 +0.04 99 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.43 +0.04 106 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.68 +0.04 112 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.93 +0.04 118 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.18 +0.04 123 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.43 +0.04 129 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.68 +0.05 134 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.93 +0.05 139 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.18 +0.05 144 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 0.00 29 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 0.00 29 0 12 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 0.00 30 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 +0.01 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.31 +0.01 30 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.38 +0.02 31 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.45 +0.01 30 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.54 +0.02 32 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.16 +0.02 45 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.42 +0.03 54 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.68 +0.04 63 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.93 +0.04 68 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.18 +0.04 74 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.43 +0.04 79 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.68 +0.04 83 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 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 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28AUG26 3.80 P 0.14 0.14 0.14 0.15 0.00 27 2 62 +2
28AUG26 3.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 45 0
28AUG26 4.00 P 0.25 0.25 0.25 0.25 +0.01 27 15 150 +15
28AUG26 4.10 P 0.00 0.00 0.00 0.30 0.00 25 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.37 0.00 26 0 100 0
28AUG26 4.30 P 0.00 0.00 0.00 0.43 -0.01 24 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.51 0.00 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.59 0.00 23 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.06 +0.03 23 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.05 0.00 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 29 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.01 28 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.01 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.01 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.02 28 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 +0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 +0.01 25 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 +0.01 24 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 0.00 22 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 +0.01 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.01 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 +0.03 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 +0.04 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.05 0.00 29 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.30 +0.04 34 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.55 +0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.29 0.00 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.54 0.00 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.79 +0.01 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.03 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.28 0.00 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 0.10 +0.01 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.02 29 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.01 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.01 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.01 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.08 +0.01 23 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 +0.04 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 0.00 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 0.00 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 +0.01 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.29 0.00 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 0.00 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 0.00 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.01 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 +0.02 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 0.00 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 0.00 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 0.00 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 -0.02 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.58 -0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.06 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.30 0.00 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 0.00 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
TOTAL PUT 17 2,448 +17
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$ 128.80
28MAY26 80.00 C 0.00 0.00 0.00 48.88 -1.15 275 0 10 0
28MAY26 82.50 C 0.00 0.00 0.00 46.38 -1.16 259 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.88 -1.16 243 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 41.38 -1.16 228 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.96 -1.08 238 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.78 -0.76 273 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 33.96 -1.08 206 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 31.68 -0.86 225 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.28 -0.76 218 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 26.68 -0.86 191 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.81 -1.23 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 21.32 -1.23 85 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 18.82 -1.23 75 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 16.32 -1.23 64 0 0 0
28MAY26 115.00 C 14.00 14.00 14.00 13.82 -1.24 54 2 0 -2
28MAY26 117.50 C 0.00 0.00 0.00 11.32 -1.26 44 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.84 -1.31 44 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 6.43 -1.39 44 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 4.23 -1.46 44 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 2.51 -1.36 46 0 63 0
28MAY26 130.00 C 1.00 1.12 1.00 1.22 -1.28 45 3 200 0
28MAY26 132.50 C 0.00 0.00 0.00 0.49 -0.92 45 0 175 0
28MAY26 135.00 C 0.00 0.00 0.00 0.16 -0.59 45 0 133 0
28MAY26 137.50 C 0.00 0.00 0.00 0.05 -0.30 46 0 230 0
28MAY26 140.00 C 0.10 0.10 0.10 0.01 -0.14 45 19 192 +2
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.05 53 0 113 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 24 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 241 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 123 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 124 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 49.23 -0.91 80 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.75 -1.06 76 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 44.27 -1.06 72 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.79 -0.91 68 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.32 -0.91 65 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 36.85 -0.92 62 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.40 -0.82 59 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.01 -0.68 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 29.33 -1.05 48 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 27.24 -0.59 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 24.73 -0.79 49 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 21.98 -1.18 40 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 19.70 -1.17 39 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 17.52 -1.14 39 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 15.43 -1.11 39 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 13.47 -1.06 39 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 11.64 -1.00 39 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 9.95 -0.95 39 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 8.43 -0.87 39 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 7.17 -0.85 40 0 31 0
29JUN26 130.00 C 5.43 6.00 5.43 6.02 -0.61 41 2 583 +1
29JUN26 132.50 C 0.00 0.00 0.00 4.93 -0.63 40 0 53 0
29JUN26 135.00 C 3.96 3.96 3.96 4.00 -0.60 40 15 60 +5
29JUN26 137.50 C 0.00 0.00 0.00 3.21 -0.52 40 0 52 0
29JUN26 140.00 C 2.30 2.30 2.30 2.55 -0.45 40 1 65 0
29JUN26 142.50 C 2.19 2.19 2.19 2.00 -0.39 40 15 31 0
29JUN26 145.00 C 0.00 0.00 0.00 1.56 -0.32 40 0 597 0
29JUN26 147.50 C 0.00 0.00 0.00 1.20 -0.27 40 0 64 0
29JUN26 150.00 C 1.20 1.20 1.20 0.92 -0.21 40 3 157 +3
29JUN26 152.50 C 0.00 0.00 0.00 0.69 -0.15 40 0 125 0
29JUN26 155.00 C 0.00 0.00 0.00 0.52 -0.12 40 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.38 -0.10 40 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.28 -0.08 40 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 -0.07 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 37.86 -0.30 59 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.86 -1.06 48 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.01 -0.39 53 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.56 -0.52 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.02 -0.78 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.81 -0.78 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 23.75 -0.79 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.42 -1.08 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 19.49 -1.05 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 17.66 -1.01 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 15.93 -0.97 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 14.31 -0.92 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.80 -0.88 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 11.44 -0.95 42 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 10.26 -0.84 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.13 -0.71 43 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 7.97 -0.80 43 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 7.08 -0.64 43 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 6.17 -0.59 43 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 5.36 -0.54 43 0 30 0
30JUL26 142.50 C 4.77 4.77 4.77 4.64 -0.49 43 15 36 0
30JUL26 145.00 C 0.00 0.00 0.00 4.00 -0.44 43 0 38 0
30JUL26 147.50 C 0.00 0.00 0.00 3.44 -0.40 43 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 2.86 -0.44 42 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 2.44 -0.31 42 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 2.07 -0.28 42 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.76 -0.24 42 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.48 -0.22 42 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.25 -0.19 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.05 -0.16 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.38 -0.51 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.94 -0.87 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.00 -0.80 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.06 -0.99 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 21.19 -1.05 43 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.49 -1.01 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.88 -0.98 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.35 -0.95 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 14.92 -0.91 43 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 13.58 -0.87 43 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 12.58 -0.71 44 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 11.39 -0.78 44 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 10.38 -0.68 44 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 9.36 -0.70 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 8.42 -0.68 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 7.55 -0.64 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.76 -0.60 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.04 -0.56 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.38 -0.53 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 4.79 -0.48 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.13 -0.44 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.66 -0.40 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.24 -0.37 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.86 -0.34 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.52 -0.31 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.09 -0.87 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.70 -0.77 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.33 -0.77 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.98 -0.83 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.70 -0.80 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.42 -0.82 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.22 -0.81 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.07 -0.80 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.97 -0.80 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.94 -0.79 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.98 -0.78 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.01 -0.86 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 24.22 -1.08 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.47 -1.12 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.83 -1.13 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 19.30 -1.07 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 17.85 -1.07 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 16.44 -1.03 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 15.18 -1.00 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 14.18 -0.82 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.08 -0.78 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 11.99 -0.81 43 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 11.02 -0.76 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 10.12 -0.75 44 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 9.23 -0.82 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 8.37 -0.80 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.66 -0.72 43 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 6.95 -0.72 43 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 6.27 -0.69 43 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 5.56 -0.58 43 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 5.02 -0.59 43 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 4.50 -0.58 43 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 4.10 -0.49 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 3.71 -0.48 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.31 -0.48 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.67 -1.78 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.16 -1.04 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.96 -1.04 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.20 -1.63 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.14 -1.58 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.56 -1.09 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.18 -1.45 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.61 -1.06 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.03 -0.74 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.91 -1.02 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.44 -0.71 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.50 -0.91 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.01 -0.66 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.50 -0.57 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.81 -0.74 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.40 -0.74 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.05 -0.74 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.77 -0.71 43 0 0 0
30DEC26 125.00 C 20.00 20.00 20.00 19.55 -0.72 43 1 4 +1
30DEC26 127.50 C 0.00 0.00 0.00 18.40 -0.66 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.52 -0.79 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.50 -0.76 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.52 -0.75 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.53 -0.75 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 13.68 -0.66 44 0 0 0
30DEC26 142.50 C 12.12 12.12 12.12 12.82 -0.67 43 3 13 0
30DEC26 145.00 C 0.00 0.00 0.00 11.97 -0.66 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.17 -0.61 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.49 -0.56 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.52 -0.85 42 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.87 -0.54 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.25 -0.50 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.74 -0.45 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.24 -0.45 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.73 -0.45 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.87 -0.26 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.96 -0.08 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.90 -0.10 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.88 -0.09 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.91 -0.14 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.17 +0.02 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.29 +0.04 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.11 -0.40 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.35 -0.90 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.64 -0.89 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.48 -1.38 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.91 -1.34 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.87 -0.44 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.40 -0.45 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.27 -0.20 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.90 -0.19 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.34 -0.38 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.11 -0.42 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.17 -0.58 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.95 -0.60 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.90 -0.70 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.88 -0.67 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.86 -0.73 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.84 -0.73 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.91 -0.62 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.08 -0.63 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.24 -0.63 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.41 -0.63 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.58 -0.62 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 12.92 -0.53 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 11.90 -0.51 42 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 11.26 -0.51 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.94 -0.19 42 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.30 -0.51 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 9.80 -0.43 42 0 30 0
TOTAL CALL 79 9,655 +10
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 198 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 186 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 173 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 161 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 148 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 137 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 103 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 92 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 79 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 205 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 127 0
28MAY26 120.00 P 0.00 0.00 0.00 0.03 -0.07 46 0 294 0
28MAY26 122.50 P 0.00 0.00 0.00 0.12 -0.16 44 0 208 0
28MAY26 125.00 P 0.00 0.00 0.00 0.43 -0.19 45 0 210 0
28MAY26 127.50 P 0.00 0.00 0.00 1.15 -0.12 45 0 226 0
28MAY26 130.00 P 0.00 0.00 0.00 2.30 0.00 42 0 486 0
28MAY26 132.50 P 0.00 0.00 0.00 4.07 +0.23 41 0 97 0
28MAY26 135.00 P 5.40 5.40 5.40 6.34 +0.67 44 1 59 +1
28MAY26 137.50 P 0.00 0.00 0.00 8.73 +0.93 44 0 107 0
28MAY26 140.00 P 0.00 0.00 0.00 11.20 +0.79 0 0 83 0
28MAY26 142.50 P 0.00 0.00 0.00 13.70 +1.17 0 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 16.20 +1.20 0 0 15 -72
28MAY26 147.50 P 0.00 0.00 0.00 18.70 +1.20 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 21.20 +1.20 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 23.70 +1.20 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 26.20 +0.84 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 28.70 +1.20 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 31.20 +1.20 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 33.70 +0.89 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.20 +1.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 0.00 40 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 0.00 40 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.43 +0.06 40 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.66 +0.07 40 0 75 0
29JUN26 112.50 P 0.00 0.00 0.00 0.98 +0.10 40 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 1.34 +0.08 39 0 65 0
29JUN26 117.50 P 1.79 1.79 1.79 1.83 +0.07 39 1 69 +1
29JUN26 120.00 P 0.00 0.00 0.00 2.47 +0.09 39 0 114 0
29JUN26 122.50 P 0.00 0.00 0.00 3.26 +0.17 39 0 130 0
29JUN26 125.00 P 0.00 0.00 0.00 4.21 +0.26 39 0 45 0
29JUN26 127.50 P 5.10 5.10 5.10 5.31 +0.15 38 1 61 +1
29JUN26 130.00 P 0.00 0.00 0.00 6.56 +0.38 38 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 8.01 +0.46 38 0 20 0
29JUN26 135.00 P 0.00 0.00 0.00 9.79 +0.66 39 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 11.54 +0.73 39 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 13.40 +0.82 39 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 15.37 +0.86 39 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 17.44 +0.92 39 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 19.61 +0.99 39 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 21.84 +1.03 39 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 24.13 +1.06 39 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 26.35 +0.52 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.87 +0.71 39 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 31.37 +0.84 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 33.74 +0.80 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.21 +0.84 39 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30JUL26 95.00 P 0.38 0.38 0.38 0.34 +0.03 42 1 1 +1
30JUL26 97.50 P 0.00 0.00 0.00 0.49 +0.05 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.68 +0.05 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.94 +0.07 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.26 +0.11 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.63 +0.11 42 0 45 0
30JUL26 110.00 P 0.00 0.00 0.00 2.06 +0.09 41 0 0 0
30JUL26 112.50 P 2.47 2.47 2.47 2.61 +0.16 41 15 18 +15
30JUL26 115.00 P 0.00 0.00 0.00 3.24 +0.20 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.00 +0.26 41 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 4.81 +0.28 41 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.80 +0.35 41 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.84 +0.38 41 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 8.02 +0.34 41 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 9.29 +0.41 41 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 10.75 +0.48 41 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 12.23 +0.38 41 0 24 0
30JUL26 137.50 P 13.71 13.71 13.71 14.56 +1.15 44 15 45 0
30JUL26 140.00 P 0.00 0.00 0.00 15.86 +0.74 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 17.65 +0.75 42 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 19.54 +0.84 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.49 +0.84 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.52 +0.91 42 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 25.33 +0.65 40 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 27.90 +0.58 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.10 +0.61 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.32 +0.62 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.64 +0.69 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.92 +0.70 43 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.85 +0.08 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.32 +0.11 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.84 +0.12 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.37 +0.06 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.02 +0.16 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.82 +0.23 42 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 5.67 +0.26 42 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 6.61 +0.30 42 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.64 +0.32 42 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.78 +0.37 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 10.02 +0.40 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 11.36 +0.45 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.79 +0.49 42 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 14.20 +0.41 42 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 15.83 +0.45 42 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 17.53 +0.48 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.46 +0.68 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.98 +0.41 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.15 +0.77 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.85 +0.11 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 26.85 +0.11 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.32 +0.56 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.46 +0.61 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.59 +0.64 45 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.75 +0.64 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.52 -0.01 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.90 0.00 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.18 0.00 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.47 +0.01 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.86 +0.01 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.27 +0.03 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.79 +0.03 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.32 +0.04 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.00 +0.06 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.53 -0.08 42 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.34 +0.11 42 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.16 +0.10 42 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 7.10 +0.12 42 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 8.10 +0.16 42 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 9.15 +0.20 42 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 10.36 +0.25 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.66 +0.35 42 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 12.90 +0.11 41 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.36 +0.38 42 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 16.00 +0.50 42 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 17.66 +0.58 42 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 19.27 +0.55 42 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 21.10 +0.49 43 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 22.90 +0.40 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.85 +0.50 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.45 +0.20 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.59 +0.41 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.89 +0.74 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.83 +0.66 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.90 +0.67 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.00 +0.69 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 39.08 +0.65 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.03 +0.03 42 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.31 +0.06 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.60 +0.06 42 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.95 +0.08 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.36 +0.09 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.79 +0.11 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.33 +0.13 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.87 +0.13 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.51 +0.18 43 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.20 +0.17 42 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.90 +0.18 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.76 +0.24 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.64 +0.24 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.27 +0.25 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.30 +0.31 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.33 +0.31 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.37 +0.31 42 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 12.59 +0.39 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.81 +0.39 41 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 15.09 +0.44 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.50 +0.50 41 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.97 +0.54 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.46 +0.53 42 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 21.04 +0.55 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.72 +0.62 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.55 +0.79 42 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 26.03 +0.29 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.82 +0.31 42 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 29.70 +0.48 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 31.74 +0.57 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.63 +0.57 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.59 +0.61 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.57 +0.63 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 39.58 +0.65 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.61 +0.65 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.84 +0.07 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.23 +0.10 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.65 +0.11 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.09 +0.13 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.64 +0.15 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.19 +0.15 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.80 +0.20 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.36 +0.05 41 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.05 +0.04 41 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.82 +0.09 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.64 +0.03 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.50 +0.01 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.42 +0.04 41 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 10.42 +0.29 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.46 +0.33 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.52 +0.25 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.92 +0.31 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.16 +0.33 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.48 +0.36 41 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 17.84 +0.38 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.87 +0.48 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.33 +0.52 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.92 +0.63 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.48 +0.66 41 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 24.87 +0.47 41 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 26.58 +0.29 41 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 28.58 +0.63 42 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 30.12 +0.67 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.90 +0.47 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.71 +0.48 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.56 +0.56 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.43 +0.57 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.34 +0.64 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.29 +0.66 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.26 +0.68 42 0 0 0
TOTAL PUT 34 9,547 -53
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$ 34.38
28MAY26 22.00 C 0.00 0.00 0.00 12.41 +1.68 273 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.38 +1.65 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.38 +1.65 0 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 9.39 +1.66 169 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 8.41 +1.68 180 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 7.41 +1.68 158 0 60 0
28MAY26 28.00 C 6.70 6.70 6.60 6.46 +1.71 166 8 20 0
28MAY26 29.00 C 5.40 5.40 5.40 5.40 +1.65 108 15 36 +15
28MAY26 30.00 C 4.41 4.41 4.41 4.41 +1.62 97 15 35 +15
28MAY26 31.00 C 0.00 0.00 0.00 3.42 +1.55 81 0 391 0
28MAY26 32.00 C 1.80 1.80 1.69 2.46 +1.40 72 30 195 -30
28MAY26 33.00 C 0.96 1.90 0.96 1.55 +1.07 63 132 436 +97
28MAY26 34.00 C 0.70 1.20 0.30 0.79 +0.56 57 274 824 -45
28MAY26 35.00 C 0.16 0.59 0.15 0.34 +0.23 58 538 1,055 -4
28MAY26 36.00 C 0.06 0.23 0.06 0.14 +0.09 62 506 906 -9
28MAY26 37.00 C 0.07 0.10 0.06 0.06 +0.03 68 557 1,307 +324
28MAY26 38.00 C 0.05 0.05 0.05 0.03 +0.01 75 133 940 +50
28MAY26 39.00 C 0.04 0.04 0.04 0.02 +0.01 85 97 623 -22
28MAY26 40.00 C 0.02 0.02 0.01 0.01 0.00 90 100 2,294 0
28MAY26 41.00 C 0.02 0.02 0.02 0.01 0.00 102 30 503 -1
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 126 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 137 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 148 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 158 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 168 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 178 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 188 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 219 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 240 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 260 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 278 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 17.01 +1.74 115 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.49 +1.71 106 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.95 +1.72 88 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 15.44 +1.67 79 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.94 +1.72 75 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 14.40 +1.68 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.47 +1.68 76 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.41 +1.61 0 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 11.51 +1.66 71 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 10.56 +1.68 71 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 9.57 +1.67 65 0 21 0
29JUN26 26.00 C 8.78 8.78 8.66 8.53 +1.58 53 30 32 0
29JUN26 27.00 C 6.94 7.81 6.90 7.60 +1.67 54 505 378 -25
29JUN26 28.00 C 6.86 6.86 6.86 6.78 +1.74 58 15 16 +15
29JUN26 29.00 C 5.82 5.82 5.82 5.68 +1.49 45 14 91 +14
29JUN26 30.00 C 4.94 4.94 4.94 4.81 +1.40 44 15 225 +15
29JUN26 31.00 C 4.11 4.11 4.11 4.00 +1.32 44 15 233 -15
29JUN26 32.00 C 3.00 3.40 2.71 3.26 +1.15 43 42 389 -14
29JUN26 33.00 C 2.20 2.83 2.20 2.60 +1.02 43 69 953 -15
29JUN26 34.00 C 1.65 2.28 1.65 2.03 +0.86 43 129 879 -86
29JUN26 35.00 C 1.25 1.78 1.09 1.58 +0.72 43 249 543 -54
29JUN26 36.00 C 1.00 1.36 0.84 1.19 +0.57 43 145 466 +73
29JUN26 37.00 C 0.70 1.03 0.62 0.88 +0.45 43 445 849 +160
29JUN26 38.00 C 0.50 0.77 0.50 0.63 +0.33 43 156 1,024 +95
29JUN26 39.00 C 0.38 0.59 0.38 0.45 +0.25 43 81 601 0
29JUN26 40.00 C 0.25 0.44 0.25 0.31 +0.17 42 211 2,465 -13
29JUN26 41.00 C 0.32 0.34 0.32 0.21 +0.12 42 4 449 +4
29JUN26 42.00 C 0.00 0.00 0.00 0.14 +0.08 42 0 873 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 +0.06 43 0 320 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 836 0
29JUN26 45.00 C 0.12 0.12 0.12 0.04 +0.02 42 42 913 +24
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 12.58 +1.74 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.63 +1.70 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.73 +1.80 59 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.75 +1.75 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.85 +1.76 54 0 0 0
30JUL26 27.00 C 8.08 8.08 8.08 7.90 +1.66 50 15 15 +15
30JUL26 28.00 C 7.21 7.21 7.03 7.01 +1.58 48 25 25 +25
30JUL26 29.00 C 6.19 6.19 6.19 6.26 +1.59 49 15 15 +15
30JUL26 30.00 C 0.00 0.00 0.00 5.31 +1.33 44 0 0 0
30JUL26 31.00 C 4.20 4.20 4.20 4.60 +1.22 44 4 111 0
30JUL26 32.00 C 0.00 0.00 0.00 3.94 +1.12 44 0 110 0
30JUL26 33.00 C 3.10 3.65 3.10 3.37 +1.04 44 184 540 -39
30JUL26 34.00 C 2.49 3.00 2.30 2.84 +0.92 44 46 550 +6
30JUL26 35.00 C 2.07 2.59 2.00 2.40 +0.83 45 78 287 +5
30JUL26 36.00 C 1.72 2.17 1.72 1.99 +0.71 44 32 330 +15
30JUL26 37.00 C 1.41 1.70 1.41 1.65 +0.60 45 42 152 +25
30JUL26 38.00 C 1.44 1.47 1.43 1.39 +0.55 45 15 80 -1
30JUL26 39.00 C 1.24 1.24 1.18 1.14 +0.46 45 35 181 +27
30JUL26 40.00 C 0.71 1.06 0.71 0.93 +0.39 46 85 220 +22
30JUL26 41.00 C 0.74 0.74 0.74 0.76 +0.33 46 15 198 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.62 +0.28 46 0 160 0
30JUL26 43.00 C 0.58 0.58 0.58 0.50 +0.23 46 5 79 +4
30JUL26 44.00 C 0.00 0.00 0.00 0.40 +0.18 46 0 127 0
30JUL26 45.00 C 0.29 0.42 0.29 0.33 +0.16 47 49 129 +49
30JUL26 46.00 C 0.34 0.36 0.34 0.26 +0.12 46 121 206 +91
28AUG26 24.00 C 0.00 0.00 0.00 10.90 +1.75 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.02 +1.75 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.10 +1.67 51 0 0 0
28AUG26 27.00 C 8.37 8.46 8.21 8.21 +1.55 49 479 479 +479
28AUG26 28.00 C 7.53 7.68 7.40 7.29 +1.42 46 166 166 +166
28AUG26 29.00 C 6.75 6.84 6.65 6.46 +1.28 44 88 88 +88
28AUG26 30.00 C 0.00 0.00 0.00 5.96 +1.42 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.21 +1.21 47 0 69 0
28AUG26 32.00 C 4.03 4.03 4.03 4.58 +1.11 46 15 215 +15
28AUG26 33.00 C 3.58 3.58 3.58 4.05 +1.06 46 15 330 0
28AUG26 34.00 C 3.19 3.23 3.10 3.52 +0.94 46 46 207 +45
28AUG26 35.00 C 2.81 3.23 2.78 2.90 +0.70 44 81 172 +66
28AUG26 36.00 C 2.41 2.82 2.28 2.70 +0.79 47 185 205 +140
28AUG26 37.00 C 2.09 2.09 2.01 2.34 +0.69 47 30 86 +15
28AUG26 38.00 C 1.80 1.99 1.80 2.06 +0.64 47 24 54 +19
28AUG26 39.00 C 1.88 1.92 1.88 1.80 +0.59 48 25 50 +4
28AUG26 40.00 C 1.32 1.32 1.32 1.59 +0.56 49 4 134 0
28AUG26 41.00 C 1.18 1.41 1.18 1.39 +0.51 49 42 111 +36
28AUG26 42.00 C 1.19 1.19 1.19 1.25 +0.50 50 4 103 +4
28AUG26 43.00 C 1.08 1.11 1.08 1.12 +0.48 51 94 135 +93
28AUG26 44.00 C 0.94 0.96 0.94 1.01 +0.47 52 33 45 +30
29SEP26 22.00 C 0.00 0.00 0.00 12.98 +1.82 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.13 +1.87 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.03 +1.64 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.38 +1.82 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.51 +1.75 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.72 +1.61 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.95 +1.56 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.21 +1.54 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.48 +1.42 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.84 +1.30 49 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 5.13 +1.10 47 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.62 +1.05 47 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.11 +0.95 47 0 795 0
29SEP26 35.00 C 0.00 0.00 0.00 3.69 +0.89 47 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 3.35 +0.88 48 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.95 +0.76 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.50 +0.57 46 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 2.36 +0.65 48 0 1,505 0
29SEP26 40.00 C 2.20 2.22 2.20 2.09 +0.57 48 12 1,917 -3
29SEP26 41.00 C 0.00 0.00 0.00 1.85 +0.50 48 0 418 0
29SEP26 42.00 C 1.76 1.76 1.76 1.64 +0.45 48 4 218 +4
29SEP26 43.00 C 0.00 0.00 0.00 1.45 +0.39 49 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.29 +0.36 49 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.14 +0.34 49 0 2,702 0
29SEP26 46.00 C 1.14 1.14 1.14 1.01 +0.30 49 1 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.87 +0.24 49 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.77 +0.19 49 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 +0.19 49 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 +0.16 50 0 1,727 0
29SEP26 52.50 C 0.60 0.60 0.60 0.46 +0.12 50 1 247 +1
30DEC26 22.00 C 0.00 0.00 0.00 13.53 +1.67 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.78 +1.76 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.95 +1.72 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.17 +1.72 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.42 +1.68 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.53 +1.46 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.02 +1.59 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.18 +1.24 48 0 70 0
30DEC26 30.00 C 0.00 0.00 0.00 7.68 +1.39 49 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 7.18 +1.34 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.56 +1.20 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 6.00 +1.07 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.53 +1.01 48 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 5.12 +0.97 48 0 2,068 0
30DEC26 36.00 C 0.00 0.00 0.00 4.72 +0.91 48 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.36 +0.86 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.03 +0.83 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.72 +0.79 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.44 +0.76 49 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 3.19 +0.75 49 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.94 +0.71 49 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.71 +0.67 49 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.50 +0.64 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.30 +0.65 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.12 +0.62 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.96 +0.59 50 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.80 +0.55 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.66 +0.52 50 0 46 0
30DEC26 50.00 C 1.67 1.67 1.67 1.54 +0.50 50 1 44 0
30DEC26 52.50 C 1.35 1.47 1.35 1.26 +0.43 50 33 102 +3
30MAR27 22.00 C 0.00 0.00 0.00 14.09 +1.70 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.31 +1.65 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.57 +1.59 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 11.82 +1.53 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.19 +1.56 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.49 +1.48 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.85 +1.43 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.13 +1.27 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.56 +1.26 49 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 8.02 +1.19 49 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 7.52 +1.15 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.04 +1.10 48 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 6.59 +1.03 48 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 6.18 +1.01 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.83 +1.00 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.47 +0.96 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.13 +0.90 49 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.90 +0.94 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.62 +0.95 50 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 4.23 +0.77 49 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 4.00 +0.77 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.77 +0.75 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.55 +0.73 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.33 +0.77 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.18 +0.78 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 +0.71 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.87 +0.71 51 0 0 0
30MAR27 49.00 C 2.50 2.50 2.50 2.68 +0.71 51 1 74 -1
TOTAL CALL 6,752 61,774 +2,046
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 220 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 199 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 179 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 574 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.02 102 0 625 0
28MAY26 30.00 P 0.02 0.03 0.02 0.02 -0.04 93 92 496 -33
28MAY26 31.00 P 0.03 0.03 0.02 0.04 -0.11 83 10 616 -6
28MAY26 32.00 P 0.17 0.17 0.05 0.07 -0.28 71 563 2,063 +130
28MAY26 33.00 P 0.19 0.20 0.10 0.17 -0.57 63 246 1,023 +113
28MAY26 34.00 P 0.70 0.83 0.28 0.39 -1.07 55 352 1,404 +89
28MAY26 35.00 P 1.39 1.39 0.66 0.94 -1.48 56 262 1,008 -42
28MAY26 36.00 P 2.00 2.00 1.59 1.73 -1.60 58 153 637 +61
28MAY26 37.00 P 3.27 3.31 2.40 2.68 -1.62 69 95 745 +6
28MAY26 38.00 P 0.00 0.00 0.00 3.64 -1.64 72 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 4.62 -1.71 0 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 5.62 -1.75 0 0 241 0
28MAY26 41.00 P 0.00 0.00 0.00 6.62 -1.75 0 0 60 0
28MAY26 42.00 P 0.00 0.00 0.00 7.62 -1.75 0 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 8.62 -1.75 0 0 15 -30
28MAY26 44.00 P 0.00 0.00 0.00 9.62 -1.75 0 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 10.65 -1.72 174 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.62 -1.75 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.62 -1.75 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.62 -1.75 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.63 -1.74 195 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 15.62 -1.75 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.12 -1.75 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.62 -1.75 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.12 -1.75 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 25.62 -1.75 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 53 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 201 0
29JUN26 26.00 P 0.07 0.07 0.07 0.05 -0.03 48 1 326 0
29JUN26 27.00 P 0.09 0.10 0.09 0.08 -0.06 47 77 929 -38
29JUN26 28.00 P 0.15 0.15 0.15 0.14 -0.11 46 10 841 -10
29JUN26 29.00 P 0.28 0.28 0.20 0.23 -0.18 45 65 1,384 -10
29JUN26 30.00 P 0.43 0.48 0.30 0.35 -0.26 44 54 3,122 -25
29JUN26 31.00 P 0.60 0.70 0.46 0.53 -0.37 43 138 1,114 -39
29JUN26 32.00 P 0.89 1.00 0.65 0.79 -0.48 43 212 1,511 -1
29JUN26 33.00 P 1.28 1.42 0.99 1.13 -0.62 42 119 1,101 -14
29JUN26 34.00 P 1.94 1.94 1.37 1.53 -0.81 41 135 1,234 +16
29JUN26 35.00 P 2.26 2.26 1.91 2.10 -0.95 42 101 330 +10
29JUN26 36.00 P 2.63 2.68 2.63 2.73 -1.07 43 55 295 -15
29JUN26 37.00 P 3.69 3.69 3.20 3.39 -1.24 42 30 676 -10
29JUN26 38.00 P 0.00 0.00 0.00 4.03 -1.47 38 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 4.83 -1.58 36 0 282 0
29JUN26 40.00 P 5.69 5.76 5.69 5.68 -1.77 33 18 2,948 0
29JUN26 41.00 P 6.59 6.76 6.59 6.63 -1.74 31 60 112 -24
29JUN26 42.00 P 0.00 0.00 0.00 7.69 -1.69 41 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.64 -1.73 40 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.64 -1.73 43 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.65 -1.72 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.62 -1.75 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.67 -1.70 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.62 -1.75 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.63 -1.74 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.62 -1.75 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.12 -1.75 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 201 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 -0.09 45 0 114 0
30JUL26 27.00 P 0.00 0.00 0.00 0.27 -0.13 45 0 55 0
30JUL26 28.00 P 0.39 0.39 0.39 0.41 -0.18 45 42 158 0
30JUL26 29.00 P 0.00 0.00 0.00 0.59 -0.24 45 0 166 0
30JUL26 30.00 P 0.78 0.79 0.72 0.79 -0.33 44 65 326 +61
30JUL26 31.00 P 0.95 1.08 0.95 1.08 -0.39 44 52 460 +28
30JUL26 32.00 P 1.24 1.41 1.24 1.41 -0.49 44 64 769 -8
30JUL26 33.00 P 1.78 1.81 1.70 1.80 -0.61 43 211 722 +10
30JUL26 34.00 P 2.51 2.51 2.10 2.29 -0.71 44 45 474 +10
30JUL26 35.00 P 0.00 0.00 0.00 2.79 -0.89 43 0 338 0
30JUL26 36.00 P 3.37 3.39 3.37 3.43 -0.96 44 30 59 +15
30JUL26 37.00 P 3.87 3.87 3.87 3.97 -1.18 42 11 11 +11
30JUL26 38.00 P 0.00 0.00 0.00 4.82 -1.13 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.57 -1.30 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.56 -1.12 49 0 0 0
30JUL26 41.00 P 7.14 7.14 7.14 7.13 -1.51 43 15 15 +15
30JUL26 42.00 P 0.00 0.00 0.00 8.00 -1.56 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.90 -1.59 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.77 -1.67 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.80 -1.57 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.71 -1.67 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 0.00 50 0 25 0
28AUG26 25.00 P 0.00 0.00 0.00 0.34 -0.02 49 0 5 0
28AUG26 26.00 P 0.00 0.00 0.00 0.45 -0.07 48 0 41 0
28AUG26 27.00 P 0.00 0.00 0.00 0.60 -0.13 48 0 1 0
28AUG26 28.00 P 0.82 0.82 0.74 0.79 -0.21 47 213 183 +106
28AUG26 29.00 P 0.92 0.97 0.92 1.01 -0.26 47 20 45 +11
28AUG26 30.00 P 1.38 1.38 1.18 1.27 -0.35 46 16 38 -3
28AUG26 31.00 P 1.59 1.59 1.59 1.59 -0.43 46 6 65 +6
28AUG26 32.00 P 1.86 1.86 1.86 1.96 -0.52 45 217 250 +124
28AUG26 33.00 P 0.00 0.00 0.00 2.38 -0.63 45 0 583 0
28AUG26 34.00 P 3.05 3.05 2.90 2.89 -0.69 45 25 283 +25
28AUG26 35.00 P 3.22 3.22 3.22 3.44 -0.78 46 15 118 0
28AUG26 36.00 P 0.00 0.00 0.00 4.05 -0.90 46 0 93 0
28AUG26 37.00 P 4.51 4.51 4.51 4.70 -0.94 46 15 39 +15
28AUG26 38.00 P 5.09 5.09 5.09 5.30 -1.20 45 15 15 +15
28AUG26 39.00 P 0.00 0.00 0.00 6.03 -1.22 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.86 -1.22 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.61 -1.37 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.45 -1.41 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.29 -1.46 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.15 -1.51 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.06 47 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.08 48 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 -0.12 47 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 -0.17 47 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 -0.21 47 0 260 0
29SEP26 28.00 P 1.03 1.03 1.03 1.07 -0.28 46 6 189 +6
29SEP26 29.00 P 0.00 0.00 0.00 1.36 -0.32 47 0 357 0
29SEP26 30.00 P 1.65 1.65 1.65 1.76 -0.29 48 8 809 -8
29SEP26 31.00 P 0.00 0.00 0.00 2.10 -0.38 47 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 2.41 -0.56 46 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 2.86 -0.63 46 0 2,210 0
29SEP26 34.00 P 0.00 0.00 0.00 3.40 -0.68 46 0 841 0
29SEP26 35.00 P 0.00 0.00 0.00 3.95 -0.76 46 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 4.45 -0.94 45 0 978 0
29SEP26 37.00 P 5.68 5.68 5.25 5.21 -0.93 47 30 876 0
29SEP26 38.00 P 0.00 0.00 0.00 5.90 -1.05 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.53 -1.15 46 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.26 -1.20 46 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.04 -1.31 46 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.85 -1.25 47 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.65 -1.31 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.51 -1.33 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.36 -1.48 47 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.19 -1.55 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.08 -1.54 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.97 -1.62 46 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.92 -1.61 46 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.84 -1.64 46 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.14 -1.73 41 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.03 49 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.04 49 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.10 49 0 15 0
30DEC26 25.00 P 1.20 1.20 1.20 1.13 -0.15 48 31 138 +6
30DEC26 26.00 P 0.00 0.00 0.00 1.36 -0.22 48 0 58 0
30DEC26 27.00 P 0.00 0.00 0.00 1.64 -0.26 48 0 64 0
30DEC26 28.00 P 0.00 0.00 0.00 1.94 -0.30 47 0 62 0
30DEC26 29.00 P 2.34 2.34 2.34 2.28 -0.36 47 1 87 0
30DEC26 30.00 P 0.00 0.00 0.00 2.66 -0.41 47 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.07 -0.46 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.53 -0.51 47 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.02 -0.58 47 0 3,874 0
30DEC26 34.00 P 0.00 0.00 0.00 4.55 -0.62 47 0 232 0
30DEC26 35.00 P 5.29 5.29 5.29 5.12 -0.68 47 50 213 +50
30DEC26 36.00 P 0.00 0.00 0.00 5.73 -0.73 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.36 -0.79 48 0 1,143 0
30DEC26 38.00 P 7.26 7.48 7.26 7.03 -0.84 48 30 1,191 +30
30DEC26 39.00 P 0.00 0.00 0.00 7.72 -0.89 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.32 -1.05 47 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.05 -1.10 47 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.85 -1.09 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.74 -1.02 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.42 -1.17 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.34 -1.09 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.01 -1.27 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.85 -1.40 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.69 -1.44 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.56 -1.46 47 0 0 0
30DEC26 50.00 P 17.00 17.00 17.00 16.71 -1.21 51 1 11 -1
30DEC26 52.50 P 0.00 0.00 0.00 18.81 -1.37 49 0 0 0
30MAR27 22.00 P 0.95 0.95 0.95 0.96 -0.13 49 1 13 -1
30MAR27 23.00 P 0.00 0.00 0.00 1.15 -0.17 48 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.41 -0.19 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 -0.21 48 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 1.94 -0.25 48 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.25 -0.29 48 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.59 -0.34 47 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 2.98 -0.37 47 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.40 -0.40 47 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 3.83 -0.48 47 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 4.31 -0.50 47 0 57 0
30MAR27 33.00 P 0.00 0.00 0.00 4.82 -0.55 47 0 52 0
30MAR27 34.00 P 5.22 5.22 5.22 5.37 -0.58 47 1 51 0
30MAR27 35.00 P 0.00 0.00 0.00 5.92 -0.65 47 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.47 -0.77 46 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.20 -0.70 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.86 -0.82 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.54 -0.86 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.23 -0.92 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.97 -0.94 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.72 -0.97 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.48 -1.00 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.25 -1.00 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.04 -1.03 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.66 -1.24 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.48 -1.23 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.50 -1.06 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.12 -1.30 47 0 0 0
TOTAL PUT 4,084 60,920 +651
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.77
28MAY26 3.90 C 0.000 0.000 0.000 1.871 -0.167 186 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.771 -0.167 175 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.671 -0.165 163 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.571 -0.169 152 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.471 -0.165 141 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.371 -0.167 130 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.271 -0.167 120 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.171 -0.165 110 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.071 -0.167 100 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.971 -0.151 90 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.871 -0.151 80 0 0 0
28MAY26 5.00 C 0.876 0.876 0.876 0.771 -0.151 71 1 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.521 -0.151 48 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.271 -0.164 25 0 148 0
28MAY26 5.75 C 0.080 0.080 0.080 0.059 -0.130 28 5 333 -2
28MAY26 6.00 C 0.016 0.017 0.004 0.002 -0.031 29 264 554 +179
28MAY26 6.25 C 0.000 0.000 0.000 0.001 -0.001 48 0 387 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 68 0 502 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 87 0 122 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 121 0 90 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 136 0 90 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 151 0 90 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 165 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 179 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 192 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 205 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 217 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 229 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.970 -0.178 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.879 -0.168 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.785 -0.162 57 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.672 -0.176 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.571 -0.178 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.474 -0.175 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.373 -0.177 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.282 -0.168 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.187 -0.164 38 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.081 -0.170 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.971 -0.162 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.882 -0.151 18 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.773 -0.161 0 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.557 -0.131 26 0 3 0
29JUN26 5.50 C 0.303 0.303 0.303 0.323 -0.147 20 30 62 +29
29JUN26 5.75 C 0.173 0.173 0.143 0.162 -0.106 20 66 443 +22
29JUN26 6.00 C 0.090 0.090 0.067 0.063 -0.064 20 67 383 +35
29JUN26 6.25 C 0.039 0.040 0.021 0.019 -0.029 20 147 334 -13
29JUN26 6.50 C 0.009 0.009 0.009 0.005 -0.010 20 8 157 -8
29JUN26 6.75 C 0.000 0.000 0.000 0.001 -0.003 20 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.819 -0.142 57 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.717 -0.144 52 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.620 -0.141 50 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.520 -0.142 47 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.421 -0.141 44 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.322 -0.141 42 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.222 -0.141 39 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.091 -0.173 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.995 -0.171 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.897 -0.150 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.800 -0.150 19 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.571 -0.144 19 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.380 -0.137 20 0 30 0
30JUL26 5.75 C 0.297 0.297 0.255 0.231 -0.103 21 60 190 +30
30JUL26 6.00 C 0.000 0.000 0.000 0.125 -0.071 21 0 370 0
30JUL26 6.25 C 0.000 0.000 0.000 0.061 -0.044 21 0 693 0
30JUL26 6.50 C 0.000 0.000 0.000 0.026 -0.024 21 0 1,504 0
30JUL26 6.75 C 0.000 0.000 0.000 0.010 -0.012 21 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.004 -0.005 21 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.717 -0.154 41 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.620 -0.152 39 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.520 -0.152 36 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.421 -0.154 34 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.322 -0.154 32 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.222 -0.155 30 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.108 -0.173 22 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.014 -0.171 22 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.921 -0.143 22 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.852 -0.118 26 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.615 -0.132 21 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.433 -0.131 22 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.289 -0.102 22 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.180 -0.076 22 0 110 0
28AUG26 6.25 C 0.000 0.000 0.000 0.105 -0.053 22 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.057 -0.035 22 0 6 0
28AUG26 6.75 C 0.060 0.060 0.060 0.029 -0.021 22 4 4 0
28AUG26 7.00 C 0.000 0.000 0.000 0.014 -0.012 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.007 -0.006 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.998 -0.181 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.899 -0.179 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.819 -0.160 35 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.717 -0.163 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.620 -0.164 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.520 -0.164 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.437 -0.150 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.338 -0.151 29 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.222 -0.171 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.123 -0.174 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.030 -0.173 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.940 -0.148 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.863 -0.135 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.668 -0.119 23 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.493 -0.105 23 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.342 -0.107 22 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.232 -0.086 22 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.156 -0.059 23 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.097 -0.043 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.058 -0.030 22 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.034 -0.020 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.019 -0.012 22 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.010 -0.008 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 -0.004 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.003 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.926 -0.185 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.829 -0.185 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.737 -0.180 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.646 -0.173 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.551 -0.173 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.452 -0.176 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.359 -0.176 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.268 -0.174 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.179 -0.171 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.092 -0.168 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.010 -0.162 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.929 -0.124 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.754 -0.102 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.588 -0.113 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.447 -0.097 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.331 -0.083 23 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.239 -0.070 23 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.170 -0.056 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.118 -0.044 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.081 -0.033 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.054 -0.025 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.036 -0.018 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.023 -0.013 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.015 -0.009 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 -0.006 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.006 -0.004 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.936 -0.180 27 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.843 -0.176 28 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.750 -0.171 27 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.656 -0.170 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.553 -0.181 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.472 -0.166 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.382 -0.164 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.295 -0.162 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.200 -0.167 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.122 -0.158 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.058 -0.135 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.979 -0.100 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.799 -0.094 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.642 -0.107 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.505 -0.097 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.396 -0.082 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.306 -0.069 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.233 -0.058 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.176 -0.048 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.130 -0.040 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.096 -0.032 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.071 -0.024 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.052 -0.018 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.037 -0.015 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.026 -0.012 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.019 -0.008 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.014 -0.006 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.010 -0.004 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.007 -0.003 23 0 0 0
TOTAL CALL 652 13,359 +272
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 204 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 191 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 179 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 168 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 156 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 145 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 134 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 123 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 113 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 103 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 92 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 82 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 428 0
28MAY26 5.75 P 0.010 0.049 0.007 0.038 +0.027 28 43 406 +1
28MAY26 6.00 P 0.127 0.224 0.127 0.237 +0.130 39 9 191 -6
28MAY26 6.25 P 0.000 0.000 0.000 0.485 +0.155 64 0 110 -23
28MAY26 6.50 P 0.000 0.000 0.000 0.743 +0.163 106 0 235 0
28MAY26 6.75 P 0.000 0.000 0.000 0.990 +0.160 124 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.240 +0.160 147 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.490 +0.160 169 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.740 +0.160 188 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.990 +0.160 207 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.240 +0.160 225 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.490 +0.160 243 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.739 +0.159 255 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.989 +0.159 271 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.240 +0.160 290 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.489 +0.159 300 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 43 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 510 0
29JUN26 5.25 P 0.009 0.011 0.009 0.009 +0.005 20 53 649 0
29JUN26 5.50 P 0.035 0.044 0.034 0.041 +0.020 20 26 986 +5
29JUN26 5.75 P 0.085 0.131 0.085 0.122 +0.049 19 85 537 +52
29JUN26 6.00 P 0.220 0.220 0.220 0.285 +0.103 21 6 441 0
29JUN26 6.25 P 0.000 0.000 0.000 0.497 +0.143 22 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.743 +0.158 28 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.990 +0.160 33 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.240 +0.160 39 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.492 +0.162 46 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.740 +0.160 50 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.992 +0.162 56 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.240 +0.160 60 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.490 +0.160 65 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.741 +0.161 70 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.989 +0.159 72 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.240 +0.160 77 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.489 +0.159 80 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.006 +0.003 21 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.009 +0.003 20 10 10 +10
30JUL26 5.25 P 0.035 0.035 0.035 0.033 +0.013 21 1 245 +1
30JUL26 5.50 P 0.074 0.087 0.074 0.084 +0.030 20 5 46 0
30JUL26 5.75 P 0.000 0.000 0.000 0.180 +0.056 20 0 139 0
30JUL26 6.00 P 0.276 0.276 0.276 0.327 +0.090 20 2 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.515 +0.121 20 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.749 +0.142 23 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.990 +0.155 26 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.240 +0.160 30 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.492 +0.162 35 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.740 +0.160 39 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.992 +0.162 43 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.243 +0.163 47 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.497 +0.167 52 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.741 +0.161 53 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.997 +0.167 59 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.240 +0.160 59 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.491 +0.161 63 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 +0.001 22 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.007 +0.003 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.011 +0.004 22 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.017 +0.006 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.025 +0.009 21 0 1 0
28AUG26 5.25 P 0.059 0.059 0.059 0.059 +0.018 21 5 86 +5
28AUG26 5.50 P 0.000 0.000 0.000 0.122 +0.034 21 0 4 0
28AUG26 5.75 P 0.000 0.000 0.000 0.224 +0.057 21 0 262 0
28AUG26 6.00 P 0.309 0.310 0.309 0.366 +0.083 21 2 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.542 +0.108 21 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.749 +0.114 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.990 +0.140 23 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.240 +0.157 26 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.494 +0.164 31 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.740 +0.160 33 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.992 +0.162 37 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.243 +0.163 41 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.497 +0.167 45 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.744 +0.164 47 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.997 +0.167 51 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.240 +0.160 51 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.494 +0.164 55 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 +0.001 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 +0.001 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 +0.002 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 +0.003 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 +0.003 22 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 +0.005 22 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.023 +0.006 22 0 180 0
29SEP26 4.90 P 0.035 0.035 0.035 0.033 +0.009 22 20 927 +20
29SEP26 5.00 P 0.000 0.000 0.000 0.045 +0.011 22 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.091 +0.020 22 0 292 0
29SEP26 5.50 P 0.000 0.000 0.000 0.169 +0.043 22 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.277 +0.066 22 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.418 +0.088 22 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.574 +0.099 21 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.773 +0.109 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.990 +0.127 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.246 +0.150 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.497 +0.164 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.747 +0.167 32 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.997 +0.167 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.247 +0.167 38 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.497 +0.167 40 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.744 +0.164 42 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.997 +0.167 45 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.247 +0.167 48 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.497 +0.167 50 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 +0.001 23 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 +0.002 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.011 +0.003 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 +0.004 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.021 +0.005 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.028 +0.007 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.037 +0.009 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.048 +0.011 22 0 108 0
30DEC26 4.70 P 0.048 0.048 0.048 0.061 +0.013 22 11 72 +11
30DEC26 4.80 P 0.000 0.000 0.000 0.078 +0.017 22 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.097 +0.019 22 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.120 +0.025 22 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.191 +0.033 22 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.288 +0.047 22 0 21 0
30DEC26 5.75 P 0.346 0.399 0.346 0.408 +0.062 22 4 10 +4
30DEC26 6.00 P 0.000 0.000 0.000 0.551 +0.077 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.718 +0.092 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.895 +0.100 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.092 +0.110 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.311 +0.130 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.531 +0.136 17 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.759 +0.142 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.000 +0.154 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.252 +0.126 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.497 +0.131 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.744 +0.136 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.997 +0.146 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.247 +0.151 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.497 +0.156 27 0 0 0
30MAR27 3.90 P 0.015 0.015 0.015 0.013 +0.003 23 1 9 +1
30MAR27 4.00 P 0.000 0.000 0.000 0.018 +0.004 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.024 +0.006 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.032 +0.007 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.042 +0.010 23 0 1 0
30MAR27 4.40 P 0.045 0.048 0.045 0.053 +0.012 23 6 16 +1
30MAR27 4.50 P 0.000 0.000 0.000 0.063 +0.010 22 0 6 0
30MAR27 4.60 P 0.000 0.000 0.000 0.078 +0.015 22 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.096 +0.018 22 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.117 +0.021 22 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.140 +0.025 22 0 103 0
30MAR27 5.00 P 0.145 0.145 0.145 0.166 +0.028 22 1 4 +1
30MAR27 5.25 P 0.000 0.000 0.000 0.247 +0.039 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.348 +0.051 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.469 +0.063 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.615 +0.080 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.770 +0.087 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.945 +0.096 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.134 +0.105 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.335 +0.113 19 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.559 +0.131 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.787 +0.142 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.031 +0.162 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.267 +0.141 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.499 +0.133 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.744 +0.126 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.997 +0.138 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.247 +0.146 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.497 +0.152 24 0 0 0
TOTAL PUT 290 15,269 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.20
28MAY26 3.30 C 0.000 0.000 0.000 1.906 -0.025 290 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.806 -0.025 273 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.706 -0.025 257 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.606 -0.026 240 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.506 -0.026 224 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.406 -0.026 209 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.306 -0.026 194 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.206 -0.026 179 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.106 -0.026 164 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.006 -0.026 150 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.902 -0.030 111 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.806 -0.026 121 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.701 -0.031 74 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.609 -0.023 102 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.516 -0.032 101 25 4,930 -25
28MAY26 4.80 C 0.399 0.399 0.399 0.401 -0.031 43 34 2,926 -34
28MAY26 4.90 C 0.347 0.347 0.333 0.307 -0.030 54 102 3,512 0
28MAY26 5.00 C 0.225 0.270 0.200 0.200 -0.039 0 235 2,468 -580
28MAY26 5.25 C 0.025 0.025 0.016 0.013 -0.017 20 385 13,175 -60
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 36 0 7,961 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 60 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 81 0 344 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 101 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 119 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 137 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 170 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 185 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 199 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 213 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 227 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.206 -0.029 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.123 -0.013 93 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.007 -0.029 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.907 -0.029 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.824 -0.012 79 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.724 -0.013 74 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.606 -0.031 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.528 -0.010 68 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.428 -0.010 63 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.333 -0.006 62 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.209 -0.030 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.109 -0.029 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.030 -0.010 47 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.910 -0.030 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.813 -0.027 26 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.718 -0.021 27 0 2,539 0
29JUN26 4.60 C 0.662 0.662 0.662 0.622 -0.040 26 1 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.517 -0.038 20 25 5,794 +25
29JUN26 4.80 C 0.000 0.000 0.000 0.416 -0.039 15 0 1,805 0
29JUN26 4.90 C 0.396 0.396 0.396 0.333 -0.030 18 50 16,929 0
29JUN26 5.00 C 0.285 0.285 0.285 0.246 -0.030 17 50 7,938 0
29JUN26 5.25 C 0.110 0.120 0.082 0.085 -0.021 16 496 25,297 -76
29JUN26 5.50 C 0.030 0.036 0.027 0.018 -0.008 16 1,658 8,424 -1,405
29JUN26 5.75 C 0.010 0.010 0.010 0.003 -0.001 16 400 3,587 +370
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.528 -0.010 58 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.428 -0.011 55 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.333 -0.006 53 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.218 -0.022 41 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.113 -0.026 32 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.030 -0.010 41 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.910 -0.031 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.813 -0.028 23 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.733 -0.009 31 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.631 -0.031 27 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.530 -0.025 23 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.432 -0.023 20 0 150 0
30JUL26 4.90 C 0.395 0.395 0.395 0.339 -0.032 18 50 119 +50
30JUL26 5.00 C 0.000 0.000 0.000 0.256 -0.029 17 0 779 0
30JUL26 5.25 C 0.000 0.000 0.000 0.102 -0.020 16 0 6,496 0
30JUL26 5.50 C 0.046 0.056 0.046 0.030 -0.009 16 1,599 8,260 +1,296
30JUL26 5.75 C 0.022 0.023 0.022 0.007 -0.003 16 105 5,038 +75
30JUL26 6.00 C 0.012 0.012 0.011 0.002 0.000 17 60 259 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.428 -0.011 48 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.333 -0.011 47 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.218 -0.022 37 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.144 +0.004 44 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.030 -0.011 36 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.939 -0.002 36 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.836 -0.006 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.734 -0.009 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.633 -0.029 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.534 -0.021 22 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.440 -0.023 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.351 -0.027 18 0 0 0
28AUG26 5.00 C 0.315 0.315 0.315 0.275 -0.027 18 100 230 +100
28AUG26 5.25 C 0.000 0.000 0.000 0.131 -0.019 17 0 454 0
28AUG26 5.50 C 0.061 0.064 0.061 0.055 -0.010 17 3 1,076 +1
28AUG26 5.75 C 0.000 0.000 0.000 0.020 -0.005 17 0 945 0
28AUG26 6.00 C 0.018 0.018 0.018 0.007 -0.002 17 1 89 +1
28AUG26 6.25 C 0.000 0.000 0.000 0.002 -0.001 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 0.000 0.000 0.000 0.001 0.000 21 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.220 -0.016 65 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.123 -0.013 63 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.020 -0.016 58 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.921 -0.016 55 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.824 -0.013 54 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.724 -0.013 51 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.619 -0.019 45 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.528 -0.010 46 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.428 -0.011 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.333 -0.011 42 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.223 -0.017 35 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.144 -0.006 39 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.030 -0.011 32 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.939 -0.003 32 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.836 -0.007 28 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.734 -0.017 25 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.636 -0.026 23 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.540 -0.021 21 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.450 -0.024 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.370 -0.026 19 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.298 -0.024 18 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.164 -0.017 18 0 4,485 0
29SEP26 5.50 C 0.000 0.000 0.000 0.083 -0.010 18 0 3,238 0
29SEP26 5.75 C 0.055 0.055 0.055 0.038 -0.007 17 200 1,137 +200
29SEP26 6.00 C 0.029 0.029 0.028 0.016 -0.004 17 100 352 +100
29SEP26 6.25 C 0.019 0.020 0.019 0.007 -0.001 18 90 417 -60
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.123 -0.013 50 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.020 -0.021 46 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.921 -0.016 44 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.824 -0.013 42 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.724 -0.014 40 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.620 -0.023 36 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.528 -0.010 36 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.428 -0.016 34 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.333 -0.011 33 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.223 -0.017 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.144 -0.006 30 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.041 -0.001 27 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.942 -0.002 25 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.846 -0.002 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.734 -0.051 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.666 -0.005 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.573 -0.015 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.497 -0.015 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.427 -0.022 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.370 -0.020 18 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.253 -0.016 18 0 13,393 0
30DEC26 5.50 C 0.000 0.000 0.000 0.168 -0.012 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.106 -0.009 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.066 -0.006 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.040 -0.006 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.023 -0.003 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 -0.002 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 -0.001 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.938 +0.001 40 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.824 -0.013 35 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.728 -0.010 34 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.621 -0.023 30 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.528 -0.010 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.439 -0.005 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.333 -0.011 26 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.223 -0.018 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.144 -0.006 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.041 -0.004 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.947 -0.004 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.856 -0.005 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.774 -0.011 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.680 -0.017 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.607 -0.022 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.554 -0.011 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.485 -0.020 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.432 -0.018 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.314 -0.016 18 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.224 -0.011 18 0 936 0
30MAR27 5.75 C 0.000 0.000 0.000 0.156 -0.008 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.105 -0.007 18 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.073 -0.005 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 -0.003 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 -0.002 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 -0.001 19 0 135 0
30MAR27 7.25 C 0.024 0.024 0.024 0.011 -0.001 19 10 10 +10
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
TOTAL CALL 5,779 293,259 -12
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 236 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 222 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 208 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 194 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 180 0 122 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 167 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 155 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 142 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 130 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 119 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 107 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 95 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 84 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 72 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 25,351 0
28MAY26 4.90 P 0.002 0.002 0.002 0.001 0.000 38 30 4,653 -30
28MAY26 5.00 P 0.001 0.002 0.001 0.001 0.000 27 31 18,969 -31
28MAY26 5.25 P 0.030 0.030 0.030 0.060 +0.014 18 130 3,868 0
28MAY26 5.50 P 0.000 0.000 0.000 0.300 +0.030 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.550 +0.025 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.800 +0.025 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.050 +0.025 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.300 +0.025 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.550 +0.025 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.800 +0.025 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.055 +0.030 210 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.300 +0.025 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.556 +0.031 251 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.800 +0.025 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.050 +0.025 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 57 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 2,492 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 16 0 3,255 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 0.000 16 0 2,282 0
29JUN26 4.90 P 0.000 0.000 0.000 0.012 0.000 15 0 6,861 0
29JUN26 5.00 P 0.029 0.030 0.018 0.027 +0.002 15 1,059 4,409 +442
29JUN26 5.25 P 0.092 0.103 0.089 0.119 +0.011 15 170 15,964 +120
29JUN26 5.50 P 0.000 0.000 0.000 0.309 +0.025 15 0 932 0
29JUN26 5.75 P 0.000 0.000 0.000 0.550 +0.025 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.800 +0.025 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.051 +0.026 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.301 +0.026 37 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.551 +0.026 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.800 +0.025 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.055 +0.030 57 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.300 +0.025 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.556 +0.031 68 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.801 +0.026 65 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.051 +0.026 69 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 16 0 531 0
30JUL26 4.40 P 0.003 0.003 0.003 0.003 +0.001 17 420 1,010 +420
30JUL26 4.50 P 0.000 0.000 0.000 0.006 +0.001 17 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.011 +0.001 16 0 2,321 0
30JUL26 4.70 P 0.029 0.029 0.029 0.022 +0.002 16 100 1,307 +100
30JUL26 4.80 P 0.036 0.046 0.036 0.039 +0.004 16 261 1,268 +259
30JUL26 4.90 P 0.067 0.070 0.067 0.065 +0.006 16 6 1,312 -2
30JUL26 5.00 P 0.095 0.095 0.095 0.097 +0.004 16 5 982 -5
30JUL26 5.25 P 0.199 0.199 0.199 0.231 +0.017 15 40 440 +40
30JUL26 5.50 P 0.000 0.000 0.000 0.429 +0.026 14 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.649 +0.004 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.887 0.000 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.155 +0.033 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.403 +0.022 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.662 +0.032 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.901 +0.021 0 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.159 +0.030 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.409 +0.031 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.658 +0.031 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.908 +0.032 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.147 +0.022 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 0.000 17 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 0.000 17 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.005 +0.001 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.008 0.000 17 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.015 +0.001 17 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.026 +0.002 17 0 990 0
28AUG26 4.70 P 0.047 0.047 0.047 0.042 +0.003 17 150 1,000 0
28AUG26 4.80 P 0.000 0.000 0.000 0.065 +0.005 17 0 860 0
28AUG26 4.90 P 0.000 0.000 0.000 0.094 +0.005 17 0 866 0
28AUG26 5.00 P 0.000 0.000 0.000 0.129 +0.005 17 0 1,145 0
28AUG26 5.25 P 0.000 0.000 0.000 0.260 +0.016 16 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.447 +0.025 16 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.656 +0.003 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.889 0.000 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.155 +0.021 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.403 +0.021 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.662 +0.032 22 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.901 +0.021 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.159 +0.030 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.409 +0.031 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.658 +0.031 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.908 +0.032 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.157 +0.032 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 0.010 0.010 0.010 0.001 0.000 18 150 3,544 +150
29SEP26 4.00 P 0.014 0.014 0.014 0.002 0.000 18 370 3,828 +272
29SEP26 4.10 P 0.015 0.015 0.015 0.003 0.000 17 80 2,954 +80
29SEP26 4.20 P 0.000 0.000 0.000 0.006 +0.001 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.010 +0.001 17 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.017 +0.002 17 0 686 0
29SEP26 4.50 P 0.040 0.040 0.040 0.028 +0.003 18 30 1,448 +30
29SEP26 4.60 P 0.000 0.000 0.000 0.043 +0.004 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.063 +0.005 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.090 +0.007 18 0 3,049 0
29SEP26 4.90 P 0.110 0.110 0.110 0.124 +0.010 18 100 5,574 +100
29SEP26 5.00 P 0.000 0.000 0.000 0.160 +0.007 17 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.287 +0.017 17 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.466 +0.024 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.683 +0.019 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.902 +0.008 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.155 +0.020 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.403 +0.021 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.662 +0.032 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.901 +0.021 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.159 +0.030 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.409 +0.031 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.658 +0.031 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.908 +0.032 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.157 +0.032 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 0.000 19 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 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 0.000 19 0 3,086 0
30DEC26 3.90 P 0.026 0.026 0.026 0.009 +0.001 19 14 3,032 -14
30DEC26 4.00 P 0.000 0.000 0.000 0.014 +0.001 19 0 4,249 0
30DEC26 4.10 P 0.000 0.000 0.000 0.020 +0.001 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.029 +0.001 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.042 +0.003 19 0 569 0
30DEC26 4.40 P 0.000 0.000 0.000 0.057 +0.004 19 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.076 +0.004 19 0 9,714 0
30DEC26 4.60 P 0.000 0.000 0.000 0.100 +0.005 19 0 1,829 0
30DEC26 4.70 P 0.000 0.000 0.000 0.129 +0.007 19 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.162 +0.009 19 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.201 +0.009 19 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.246 +0.011 19 0 186 0
30DEC26 5.25 P 0.000 0.000 0.000 0.381 +0.016 20 0 346 0
30DEC26 5.50 P 0.000 0.000 0.000 0.551 +0.020 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.749 +0.024 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.960 +0.016 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.184 +0.004 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.416 +0.002 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.662 +0.010 17 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.901 +0.009 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.159 +0.024 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.409 +0.031 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.658 +0.031 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.908 +0.032 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.157 +0.032 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 18 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 0.000 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 +0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 +0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 0.000 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.012 +0.001 19 0 166 0
30MAR27 3.90 P 0.040 0.040 0.040 0.018 +0.002 19 30 65 +30
30MAR27 4.00 P 0.000 0.000 0.000 0.025 +0.002 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.035 +0.003 19 0 223 0
30MAR27 4.20 P 0.050 0.050 0.050 0.047 +0.003 19 3 603 +3
30MAR27 4.30 P 0.000 0.000 0.000 0.063 +0.005 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.081 +0.005 19 0 2,155 0
30MAR27 4.50 P 0.118 0.118 0.118 0.104 +0.006 19 50 2,472 +50
30MAR27 4.60 P 0.000 0.000 0.000 0.131 +0.009 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.162 +0.009 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.198 +0.011 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.237 +0.011 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.284 +0.014 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.417 +0.017 19 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.582 +0.022 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.772 +0.024 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.986 +0.027 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.214 +0.026 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.448 +0.018 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.675 +0.005 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.913 +0.005 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.167 +0.018 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.411 +0.020 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.658 +0.025 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.908 +0.031 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.157 +0.032 27 0 0 0
TOTAL PUT 3,229 291,621 +2,014
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.73
28MAY26 4.90 C 0.000 0.000 0.000 3.854 -0.027 415 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.755 -0.021 405 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.505 -0.021 374 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.255 -0.026 344 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.994 -0.032 284 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.743 -0.034 255 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.506 -0.020 262 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.256 -0.021 236 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.007 -0.020 213 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.756 -0.026 186 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.507 -0.016 163 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.231 -0.042 0 0 1,985 0
28MAY26 7.75 C 0.000 0.000 0.000 0.981 -0.042 0 0 1,156 0
28MAY26 8.00 C 0.000 0.000 0.000 0.731 -0.066 0 0 2,081 0
28MAY26 8.25 C 0.000 0.000 0.000 0.481 -0.043 0 0 2,419 0
28MAY26 8.50 C 0.315 0.315 0.282 0.241 -0.046 29 126 2,070 -48
28MAY26 8.75 C 0.079 0.085 0.049 0.048 -0.037 22 1,077 7,541 -227
28MAY26 9.00 C 0.010 0.010 0.005 0.002 -0.008 22 181 20,421 -140
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 6,302 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 2,164 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 61 0 233 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 73 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 95 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 116 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 136 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 155 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 172 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 189 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 205 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 220 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.174 -0.019 117 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.057 -0.029 100 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.956 -0.031 96 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.855 -0.038 92 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.755 -0.038 89 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.505 -0.034 81 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.256 -0.035 75 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.009 -0.031 70 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.772 -0.019 71 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.523 -0.025 65 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.274 -0.024 59 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.025 -0.024 53 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.763 -0.032 41 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.542 -0.022 45 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.286 -0.027 37 0 3,176 0
29JUN26 7.75 C 1.042 1.042 1.042 1.000 -0.042 16 1 1,811 -1
29JUN26 8.00 C 0.000 0.000 0.000 0.756 -0.066 16 0 16,791 0
29JUN26 8.25 C 0.000 0.000 0.000 0.526 -0.041 16 0 3,016 0
29JUN26 8.50 C 0.356 0.356 0.346 0.338 -0.034 17 200 5,404 +200
29JUN26 8.75 C 0.230 0.230 0.175 0.183 -0.030 17 375 5,786 +170
29JUN26 9.00 C 0.109 0.125 0.089 0.085 -0.019 16 943 16,189 +324
29JUN26 9.25 C 0.051 0.061 0.041 0.033 -0.011 16 605 6,114 -6
29JUN26 9.50 C 0.016 0.027 0.016 0.011 -0.005 16 131 4,095 +116
29JUN26 9.75 C 0.000 0.000 0.000 0.003 -0.002 16 0 1,489 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.539 0.000 88 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.293 +0.002 82 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.009 -0.039 62 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.772 -0.026 62 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.523 -0.025 57 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.293 -0.007 57 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.025 -0.024 46 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.763 -0.033 37 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.542 -0.022 39 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.286 -0.027 33 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.003 -0.043 17 0 0 0
30JUL26 8.00 C 0.780 0.780 0.770 0.785 -0.037 22 800 642 -260
30JUL26 8.25 C 0.000 0.000 0.000 0.556 -0.028 19 0 612 0
30JUL26 8.50 C 0.399 0.424 0.388 0.362 -0.037 18 20 1,183 0
30JUL26 8.75 C 0.241 0.259 0.241 0.214 -0.036 18 60 1,391 -30
30JUL26 9.00 C 0.142 0.155 0.117 0.115 -0.027 17 91 3,961 +30
30JUL26 9.25 C 0.085 0.087 0.084 0.057 -0.017 17 530 1,921 +100
30JUL26 9.50 C 0.048 0.049 0.047 0.026 -0.010 17 530 2,583 +200
30JUL26 9.75 C 0.016 0.029 0.016 0.011 -0.005 17 90 1,074 +90
30JUL26 10.00 C 0.000 0.000 0.000 0.005 -0.002 18 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 362 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.021 -0.027 60 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.792 -0.006 60 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.523 -0.026 50 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.293 -0.007 50 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.025 -0.024 41 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.796 0.000 40 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.544 -0.020 35 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.286 -0.027 29 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.007 -0.044 18 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.785 -0.037 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.567 -0.046 18 0 60 0
28AUG26 8.50 C 0.000 0.000 0.000 0.403 -0.037 19 0 102 0
28AUG26 8.75 C 0.306 0.306 0.306 0.267 -0.036 19 100 352 +100
28AUG26 9.00 C 0.000 0.000 0.000 0.167 -0.034 18 0 2,049 0
28AUG26 9.25 C 0.134 0.134 0.134 0.102 -0.025 18 5 165 0
28AUG26 9.50 C 0.000 0.000 0.000 0.059 -0.019 18 0 270 0
28AUG26 9.75 C 0.059 0.059 0.059 0.034 -0.013 18 60 510 +60
28AUG26 10.00 C 0.000 0.000 0.000 0.018 -0.008 18 0 255 0
28AUG26 10.50 C 0.000 0.000 0.000 0.005 -0.003 18 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.082 -0.006 80 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.989 +0.001 79 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.889 -0.004 77 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.790 -0.003 75 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.540 +0.001 69 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.293 +0.002 64 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.043 -0.005 59 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.793 -0.005 54 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.545 -0.004 49 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.297 -0.003 45 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.048 -0.001 41 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.796 0.000 36 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.545 -0.019 32 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.292 -0.021 27 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.017 -0.042 19 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.799 -0.038 19 0 6,708 0
29SEP26 8.25 C 0.642 0.642 0.642 0.626 -0.016 20 1 2,337 -1
29SEP26 8.50 C 0.473 0.473 0.455 0.461 -0.030 20 1,092 8,615 +593
29SEP26 8.75 C 0.345 0.345 0.331 0.334 -0.022 20 743 4,353 +743
29SEP26 9.00 C 0.242 0.242 0.242 0.236 -0.018 20 2 8,995 0
29SEP26 9.25 C 0.000 0.000 0.000 0.163 -0.013 19 0 584 0
29SEP26 9.50 C 0.121 0.121 0.121 0.110 -0.010 19 30 1,001 0
29SEP26 9.75 C 0.000 0.000 0.000 0.072 -0.007 19 0 512 0
29SEP26 10.00 C 0.060 0.060 0.060 0.046 -0.005 19 100 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.018 -0.002 19 0 233 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 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 3.989 +0.001 62 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.889 -0.004 60 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.790 -0.003 58 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.540 0.000 54 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.293 +0.002 50 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.043 -0.005 46 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.793 -0.006 42 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.545 -0.004 39 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.297 -0.003 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.048 -0.001 32 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.796 -0.002 28 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.545 -0.019 24 0 40 0
30DEC26 7.50 C 1.350 1.350 1.350 1.302 -0.033 22 2 605 +2
30DEC26 7.75 C 0.000 0.000 0.000 1.089 -0.042 21 0 1,374 0
30DEC26 8.00 C 0.939 0.939 0.936 0.899 -0.029 20 3 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.737 -0.053 20 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.604 -0.029 20 0 669 0
30DEC26 8.75 C 0.000 0.000 0.000 0.488 -0.030 20 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.393 -0.027 20 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.313 -0.023 20 0 751 0
30DEC26 9.50 C 0.000 0.000 0.000 0.246 -0.020 20 0 1,191 0
30DEC26 9.75 C 0.000 0.000 0.000 0.191 -0.016 20 0 186 0
30DEC26 10.00 C 0.000 0.000 0.000 0.150 -0.012 21 0 573 0
30DEC26 10.50 C 0.000 0.000 0.000 0.090 -0.010 21 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.049 -0.008 21 0 76 0
30DEC26 11.50 C 0.000 0.000 0.000 0.026 -0.005 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 -0.002 21 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.889 -0.004 50 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.790 -0.003 49 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.540 0.000 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.293 +0.002 41 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.043 -0.005 38 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.793 -0.006 35 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.545 -0.004 31 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.297 -0.003 29 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.048 -0.005 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.802 -0.001 23 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.569 -0.007 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.324 -0.039 18 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.187 -0.039 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.026 -0.036 21 0 2,784 0
30MAR27 8.25 C 0.000 0.000 0.000 0.852 -0.060 20 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.723 -0.032 20 0 346 0
30MAR27 8.75 C 0.000 0.000 0.000 0.612 -0.029 20 0 346 0
30MAR27 9.00 C 0.472 0.472 0.472 0.513 -0.026 20 20 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.426 -0.022 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.351 -0.023 20 0 6,780 0
30MAR27 9.75 C 0.000 0.000 0.000 0.289 -0.019 20 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.235 -0.015 20 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.154 -0.012 20 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.104 -0.007 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.064 -0.008 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.039 -0.006 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.023 -0.004 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.014 -0.002 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
TOTAL CALL 7,918 207,546 +2,015
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 280 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 270 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 248 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 227 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 206 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 187 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 168 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 150 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 133 0 280 0
28MAY26 7.00 P 0.005 0.005 0.004 0.001 0.000 115 60 4,590 -60
28MAY26 7.25 P 0.001 0.001 0.001 0.001 0.000 98 90 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 82 0 4,423 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 66 0 9,486 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 50 0 7,095 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 11,036 0
28MAY26 8.50 P 0.000 0.000 0.000 0.003 -0.002 22 11 4,641 0
28MAY26 8.75 P 0.032 0.052 0.029 0.064 +0.004 20 10,190 20,535 -149
28MAY26 9.00 P 0.237 0.237 0.237 0.271 +0.034 21 1 2,939 -1
28MAY26 9.25 P 0.000 0.000 0.000 0.520 +0.040 0 0 215 0
28MAY26 9.50 P 0.690 0.690 0.690 0.770 +0.040 0 100 0 -100
28MAY26 9.75 P 0.000 0.000 0.000 1.020 +0.040 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.270 +0.040 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.770 +0.040 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.270 +0.040 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.770 +0.040 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.270 +0.040 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.770 +0.040 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.270 +0.040 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.770 +0.040 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.270 +0.040 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 75 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 55 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 5,772 0
29JUN26 7.75 P 0.000 0.000 0.000 0.002 0.000 17 0 3,555 0
29JUN26 8.00 P 0.010 0.010 0.007 0.007 0.000 16 353 11,249 +30
29JUN26 8.25 P 0.026 0.026 0.018 0.026 +0.002 16 437 25,849 +138
29JUN26 8.50 P 0.060 0.075 0.054 0.076 +0.007 16 810 4,434 +300
29JUN26 8.75 P 0.160 0.182 0.140 0.173 +0.013 16 694 18,818 -40
29JUN26 9.00 P 0.320 0.320 0.320 0.324 +0.021 15 10 1,913 -5
29JUN26 9.25 P 0.473 0.473 0.473 0.537 +0.032 16 100 1,053 +100
29JUN26 9.50 P 0.000 0.000 0.000 0.771 +0.038 16 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.020 +0.040 0 0 160 0
29JUN26 10.00 P 1.274 1.274 1.274 1.270 +0.040 0 10 10 -10
29JUN26 10.50 P 0.000 0.000 0.000 1.770 +0.040 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.270 +0.040 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.770 +0.040 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.270 +0.040 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.770 +0.040 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.270 +0.040 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.770 +0.040 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.270 +0.040 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 18 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.003 -0.001 17 0 3,871 0
30JUL26 7.50 P 0.012 0.012 0.012 0.010 -0.001 17 200 1,265 +200
30JUL26 7.75 P 0.025 0.026 0.025 0.026 -0.002 17 115 3,495 +115
30JUL26 8.00 P 0.050 0.059 0.046 0.062 0.000 17 470 2,836 +420
30JUL26 8.25 P 0.115 0.115 0.115 0.126 +0.003 17 100 7,632 +100
30JUL26 8.50 P 0.213 0.216 0.213 0.227 +0.008 17 56 3,666 +56
30JUL26 8.75 P 0.356 0.356 0.312 0.366 +0.015 16 111 1,653 +100
30JUL26 9.00 P 0.000 0.000 0.000 0.540 +0.022 16 0 853 0
30JUL26 9.25 P 0.000 0.000 0.000 0.765 +0.053 17 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 0.992 +0.036 17 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.231 +0.040 17 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.475 +0.050 17 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.948 +0.031 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.446 +0.032 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.914 +0.002 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.446 +0.035 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.945 +0.036 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.440 +0.039 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.942 +0.036 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.441 +0.037 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.005 -0.001 19 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.012 -0.002 18 0 2,210 0
28AUG26 7.50 P 0.000 0.000 0.000 0.029 -0.001 18 0 487 0
28AUG26 7.75 P 0.052 0.052 0.050 0.057 -0.003 18 206 806 +206
28AUG26 8.00 P 0.090 0.095 0.090 0.106 -0.004 18 40 48 0
28AUG26 8.25 P 0.184 0.184 0.184 0.182 -0.002 18 30 110 +30
28AUG26 8.50 P 0.253 0.286 0.253 0.286 +0.001 18 178 1,146 +166
28AUG26 8.75 P 0.000 0.000 0.000 0.423 0.000 17 0 347 0
28AUG26 9.00 P 0.000 0.000 0.000 0.586 +0.012 17 0 168 0
28AUG26 9.25 P 0.000 0.000 0.000 0.824 +0.069 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.014 +0.027 18 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.233 +0.022 16 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.475 +0.041 15 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.951 +0.032 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.446 +0.032 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.914 +0.002 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.446 +0.035 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.945 +0.036 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.440 +0.032 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.942 +0.036 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.441 +0.037 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 20 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.006 0.000 19 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.015 +0.002 19 0 26,319 0
29SEP26 7.25 P 0.000 0.000 0.000 0.030 +0.003 19 0 5,786 0
29SEP26 7.50 P 0.057 0.057 0.057 0.055 +0.002 19 100 15,549 +100
29SEP26 7.75 P 0.000 0.000 0.000 0.095 +0.006 19 0 2,874 0
29SEP26 8.00 P 0.000 0.000 0.000 0.157 +0.011 19 0 3,467 0
29SEP26 8.25 P 0.000 0.000 0.000 0.240 +0.014 19 0 1,541 0
29SEP26 8.50 P 0.330 0.330 0.330 0.347 +0.017 19 3 10,911 +3
29SEP26 8.75 P 0.000 0.000 0.000 0.482 +0.024 18 0 422 0
29SEP26 9.00 P 0.000 0.000 0.000 0.639 +0.026 18 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.824 +0.036 18 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.047 +0.034 19 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.233 +0.004 15 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.475 +0.027 14 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.955 +0.031 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.446 +0.031 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.914 +0.002 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.446 +0.035 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.945 +0.036 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.440 +0.032 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.942 +0.036 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.441 +0.037 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 0.000 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 0.000 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.011 -0.001 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.021 0.000 21 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.037 0.000 21 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.062 +0.001 21 0 19,263 0
30DEC26 7.25 P 0.098 0.098 0.098 0.098 +0.002 21 120 1,586 0
30DEC26 7.50 P 0.000 0.000 0.000 0.147 +0.003 21 0 1,062 0
30DEC26 7.75 P 0.000 0.000 0.000 0.212 +0.006 21 0 2,168 0
30DEC26 8.00 P 0.000 0.000 0.000 0.294 +0.007 21 0 3,096 0
30DEC26 8.25 P 0.000 0.000 0.000 0.394 +0.011 21 0 554 0
30DEC26 8.50 P 0.000 0.000 0.000 0.513 +0.014 21 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.651 +0.011 21 0 327 0
30DEC26 9.00 P 0.000 0.000 0.000 0.805 +0.015 21 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.979 +0.015 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.142 +0.023 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.381 +0.028 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.598 +0.030 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.062 +0.035 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.490 -0.002 22 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.967 +0.002 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.446 +0.001 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.953 +0.024 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.452 +0.037 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.942 +0.036 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.441 +0.036 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 65 0
30MAR27 5.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.008 0.000 21 0 139 0
30MAR27 6.00 P 0.000 0.000 0.000 0.015 0.000 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.026 0.000 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.044 +0.001 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.069 +0.001 21 0 661 0
30MAR27 7.00 P 0.000 0.000 0.000 0.103 +0.002 21 0 1,173 0
30MAR27 7.25 P 0.000 0.000 0.000 0.149 +0.002 21 0 490 0
30MAR27 7.50 P 0.213 0.213 0.213 0.208 +0.003 21 10 646 +10
30MAR27 7.75 P 0.000 0.000 0.000 0.282 +0.005 21 0 527 0
30MAR27 8.00 P 0.000 0.000 0.000 0.371 +0.007 21 0 2,990 0
30MAR27 8.25 P 0.000 0.000 0.000 0.475 +0.009 21 0 3,350 0
30MAR27 8.50 P 0.000 0.000 0.000 0.595 +0.011 21 0 6,525 0
30MAR27 8.75 P 0.000 0.000 0.000 0.734 +0.013 21 0 523 0
30MAR27 9.00 P 0.942 0.942 0.942 0.888 +0.017 21 20 333 -20
30MAR27 9.25 P 1.060 1.060 1.060 1.055 +0.020 22 95 155 +65
30MAR27 9.50 P 0.000 0.000 0.000 1.238 +0.022 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.435 +0.026 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.642 +0.029 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.089 +0.034 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.541 +0.012 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.040 +0.037 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.515 +0.037 28 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.962 +0.004 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.479 +0.038 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.942 +0.016 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.441 +0.026 0 0 0 0
TOTAL PUT 14,720 372,399 +1,754
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.78
28MAY26 4.30 C 0.000 0.000 0.000 2.486 -0.066 279 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.384 -0.068 250 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.284 -0.068 238 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.186 -0.066 241 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.086 -0.066 229 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.984 -0.068 204 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.886 -0.066 206 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.786 -0.066 195 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.534 -0.068 156 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.285 -0.067 136 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.031 -0.071 76 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.781 -0.072 56 0 100 0
28MAY26 6.25 C 0.000 0.000 0.000 0.531 -0.072 38 0 0 0
28MAY26 6.50 C 0.361 0.362 0.361 0.289 -0.061 41 114 114 +46
28MAY26 6.75 C 0.081 0.081 0.067 0.065 -0.058 23 33 1,070 -33
28MAY26 7.00 C 0.006 0.006 0.006 0.002 -0.013 24 130 4,836 -22
28MAY26 7.25 C 0.005 0.005 0.003 0.001 0.000 40 175 7,908 -30
28MAY26 7.50 C 0.004 0.005 0.004 0.001 0.000 58 155 3,677 -5
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 74 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 89 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 104 0 20 0
28MAY26 8.50 C 0.006 0.006 0.006 0.001 0.000 117 60 60 +60
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 131 0 90 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 143 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 155 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 167 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 179 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 190 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 210 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.804 -0.053 89 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.705 -0.053 86 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.608 -0.050 85 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.509 -0.049 82 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.404 -0.054 74 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.309 -0.049 75 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.209 -0.050 71 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.109 -0.050 68 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.007 -0.053 63 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.908 -0.052 60 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.808 -0.053 57 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.559 -0.053 49 0 0 -19
29JUN26 5.50 C 0.000 0.000 0.000 1.312 -0.050 43 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.044 -0.072 17 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.796 -0.071 18 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.554 -0.069 17 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.345 -0.055 19 0 98 0
29JUN26 6.75 C 0.179 0.179 0.179 0.174 -0.040 18 5 21,669 0
29JUN26 7.00 C 0.106 0.111 0.070 0.070 -0.029 17 383 22,417 +71
29JUN26 7.25 C 0.045 0.045 0.028 0.022 -0.013 17 189 18,604 +32
29JUN26 7.50 C 0.013 0.013 0.013 0.006 -0.004 18 40 3,935 +40
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.002 17 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.314 -0.058 51 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.215 -0.058 49 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.117 -0.057 48 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.018 -0.057 46 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.921 -0.054 45 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.821 -0.055 42 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.571 -0.056 36 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.321 -0.059 30 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.059 -0.071 18 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.818 -0.071 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.610 -0.050 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.407 -0.051 19 0 420 0
30JUL26 6.75 C 0.000 0.000 0.000 0.245 -0.044 18 0 509 0
30JUL26 7.00 C 0.141 0.145 0.133 0.135 -0.034 18 336 921 +276
30JUL26 7.25 C 0.000 0.000 0.000 0.066 -0.026 18 0 704 0
30JUL26 7.50 C 0.000 0.000 0.000 0.029 -0.015 18 0 808 0
30JUL26 7.75 C 0.000 0.000 0.000 0.012 -0.007 18 0 799 0
30JUL26 8.00 C 0.017 0.017 0.017 0.004 -0.004 18 20 1,074 +20
30JUL26 8.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.354 -0.031 54 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.255 -0.030 52 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.156 -0.030 50 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.057 -0.030 47 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.957 -0.031 45 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.859 -0.031 43 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.612 -0.033 38 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.359 -0.043 32 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.111 -0.038 26 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.873 -0.043 23 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.655 -0.045 21 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.465 -0.048 20 0 210 0
28AUG26 6.75 C 0.000 0.000 0.000 0.309 -0.043 19 0 60 0
28AUG26 7.00 C 0.000 0.000 0.000 0.195 -0.032 19 0 1,510 0
28AUG26 7.25 C 0.000 0.000 0.000 0.116 -0.026 19 0 714 0
28AUG26 7.50 C 0.071 0.075 0.071 0.065 -0.019 19 3 61 +1
28AUG26 7.75 C 0.000 0.000 0.000 0.034 -0.012 19 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.017 -0.007 19 0 60 0
28AUG26 8.25 C 0.022 0.022 0.022 0.008 -0.004 19 1 83 +1
28AUG26 8.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.855 -0.035 56 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.758 -0.033 55 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.658 -0.034 52 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.563 -0.030 51 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.461 -0.032 48 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.364 -0.031 47 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.261 -0.036 44 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.167 -0.031 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.066 -0.034 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.969 -0.033 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.871 -0.033 37 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.627 -0.037 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.378 -0.046 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.137 -0.052 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.910 -0.038 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.703 -0.039 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.517 -0.050 20 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.368 -0.043 20 0 5,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.254 -0.033 20 0 1,763 0
29SEP26 7.25 C 0.000 0.000 0.000 0.169 -0.025 20 0 14,653 0
29SEP26 7.50 C 0.000 0.000 0.000 0.107 -0.019 20 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.065 -0.013 20 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.038 -0.009 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 -0.006 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.012 -0.003 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.693 -0.034 46 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.596 -0.033 45 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.498 -0.034 43 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.402 -0.033 42 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.305 -0.034 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.209 -0.034 39 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.108 -0.041 37 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.007 -0.044 35 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.907 -0.048 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.659 -0.060 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.419 -0.067 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.189 -0.069 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.975 -0.035 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.758 -0.059 20 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.612 -0.053 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.468 -0.047 20 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.348 -0.042 20 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.253 -0.035 20 0 640 0
30DEC26 7.50 C 0.000 0.000 0.000 0.179 -0.029 20 0 532 0
30DEC26 7.75 C 0.000 0.000 0.000 0.125 -0.022 20 0 191 0
30DEC26 8.00 C 0.000 0.000 0.000 0.086 -0.016 20 0 203 0
30DEC26 8.25 C 0.000 0.000 0.000 0.057 -0.012 20 0 383 0
30DEC26 8.50 C 0.000 0.000 0.000 0.037 -0.010 20 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 -0.007 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 -0.005 20 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 -0.001 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 0.001 -0.001 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.597 -0.033 40 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.500 -0.034 39 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.405 -0.032 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.308 -0.033 36 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.211 -0.034 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.111 -0.039 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.011 -0.045 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.912 -0.049 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.671 -0.058 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.439 -0.064 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.221 -0.065 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.021 -0.029 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.817 -0.054 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.684 -0.045 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.549 -0.044 21 0 35 0
30MAR27 7.00 C 0.000 0.000 0.000 0.434 -0.039 21 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.340 -0.032 21 0 423 0
30MAR27 7.50 C 0.000 0.000 0.000 0.263 -0.026 21 0 1,193 0
30MAR27 7.75 C 0.254 0.254 0.254 0.200 -0.024 21 10 36 -10
30MAR27 8.00 C 0.000 0.000 0.000 0.151 -0.021 21 0 83 0
30MAR27 8.25 C 0.000 0.000 0.000 0.115 -0.015 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.085 -0.012 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.063 -0.009 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.045 -0.009 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.034 -0.005 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.024 -0.004 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.017 -0.004 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.013 -0.002 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
TOTAL CALL 1,654 167,563 +428
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 229 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 219 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 208 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 198 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 188 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 178 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 169 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 159 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 135 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 113 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 91 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 70 0 1,298 0
28MAY26 6.25 P 0.004 0.004 0.004 0.001 0.000 49 30 3,651 0
28MAY26 6.50 P 0.005 0.006 0.005 0.001 0.000 27 130 7,404 -100
28MAY26 6.75 P 0.018 0.032 0.013 0.031 +0.006 22 435 4,481 -185
28MAY26 7.00 P 0.140 0.147 0.140 0.221 +0.054 23 121 5,246 -121
28MAY26 7.25 P 0.400 0.400 0.400 0.470 +0.063 0 70 1,468 -120
28MAY26 7.50 P 0.000 0.000 0.000 0.720 +0.070 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 0.970 +0.070 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.220 +0.070 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.470 +0.065 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.720 +0.065 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.970 +0.065 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.220 +0.065 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.470 +0.065 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.720 +0.065 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.970 +0.064 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.220 +0.064 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.720 +0.064 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 +0.001 18 0 24,370 0
29JUN26 6.25 P 0.000 0.000 0.000 0.010 +0.003 18 0 3,851 0
29JUN26 6.50 P 0.033 0.033 0.031 0.043 +0.011 17 50 10,151 0
29JUN26 6.75 P 0.102 0.121 0.089 0.121 +0.019 17 427 4,995 +242
29JUN26 7.00 P 0.221 0.277 0.221 0.273 +0.037 17 110 7,235 0
29JUN26 7.25 P 0.404 0.404 0.404 0.491 +0.058 20 70 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.720 +0.069 0 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.970 +0.070 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.220 +0.070 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.470 +0.064 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.720 +0.065 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.970 +0.065 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.220 +0.064 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.470 +0.065 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.720 +0.065 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.970 +0.064 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.220 +0.064 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.720 +0.064 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 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 0.008 0.008 0.008 0.003 0.000 18 200 630 +200
30JUL26 6.00 P 0.000 0.000 0.000 0.011 +0.001 18 0 295 0
30JUL26 6.25 P 0.000 0.000 0.000 0.035 +0.004 18 0 283 0
30JUL26 6.50 P 0.071 0.090 0.069 0.087 +0.010 18 312 584 +282
30JUL26 6.75 P 0.159 0.180 0.159 0.177 +0.018 17 146 2,034 0
30JUL26 7.00 P 0.000 0.000 0.000 0.320 +0.031 18 0 1,128 0
30JUL26 7.25 P 0.000 0.000 0.000 0.509 +0.043 18 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.729 +0.060 18 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.970 +0.068 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.220 +0.070 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.470 +0.064 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.720 +0.065 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.970 +0.065 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.220 +0.064 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.470 +0.065 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.720 +0.065 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.970 +0.064 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.220 +0.064 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.720 +0.064 0 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 0.000 19 0 30 0
28AUG26 5.75 P 0.020 0.020 0.020 0.011 +0.002 19 200 200 +200
28AUG26 6.00 P 0.000 0.000 0.000 0.029 +0.004 19 0 0 0
28AUG26 6.25 P 0.070 0.070 0.070 0.067 +0.008 19 26 35 0
28AUG26 6.50 P 0.000 0.000 0.000 0.131 +0.012 19 0 61 0
28AUG26 6.75 P 0.230 0.230 0.230 0.226 +0.023 18 2 1,596 +2
28AUG26 7.00 P 0.360 0.360 0.360 0.364 +0.027 18 1 1,118 +1
28AUG26 7.25 P 0.000 0.000 0.000 0.548 +0.047 19 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.732 +0.037 16 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.977 +0.063 19 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.220 +0.069 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.470 +0.064 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.720 +0.065 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.970 +0.065 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.220 +0.064 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.470 +0.065 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.720 +0.065 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.970 +0.064 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.220 +0.064 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.720 +0.064 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 0.000 20 0 2,242 0
29SEP26 5.50 P 0.023 0.023 0.023 0.009 +0.001 20 200 36,772 +200
29SEP26 5.75 P 0.038 0.038 0.038 0.023 +0.003 20 100 19,589 -83
29SEP26 6.00 P 0.057 0.064 0.057 0.052 +0.008 20 240 10,319 +240
29SEP26 6.25 P 0.000 0.000 0.000 0.102 +0.014 20 0 12,394 0
29SEP26 6.50 P 0.000 0.000 0.000 0.172 +0.016 19 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.273 +0.021 19 0 2,361 0
29SEP26 7.00 P 0.000 0.000 0.000 0.404 +0.031 19 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.581 +0.037 19 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.776 +0.055 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.992 +0.061 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.224 +0.066 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.470 +0.064 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.720 +0.065 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.970 +0.065 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.220 +0.064 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.470 +0.065 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.720 +0.065 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.970 +0.064 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.220 +0.064 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.720 +0.064 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 20 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 +0.001 20 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.023 +0.002 20 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.045 +0.004 20 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.083 +0.008 20 0 357 0
30DEC26 6.00 P 0.127 0.127 0.127 0.138 +0.011 20 100 367 -56
30DEC26 6.25 P 0.200 0.200 0.200 0.204 +0.015 19 17 1,141 +17
30DEC26 6.50 P 0.000 0.000 0.000 0.301 +0.023 19 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.420 +0.029 19 0 3,905 0
30DEC26 7.00 P 0.000 0.000 0.000 0.562 +0.035 19 0 106 0
30DEC26 7.25 P 0.713 0.719 0.712 0.724 +0.041 18 240 440 +240
30DEC26 7.50 P 0.000 0.000 0.000 0.904 +0.020 18 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.134 +0.054 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.314 +0.037 16 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.530 +0.036 13 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.756 +0.036 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.984 +0.034 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.220 +0.035 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.519 +0.098 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.762 +0.102 20 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.007 +0.101 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.252 +0.096 19 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.744 +0.088 19 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 +0.001 21 0 90 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 +0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.013 +0.002 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.017 +0.002 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.023 +0.003 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.029 +0.003 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.052 +0.004 21 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.088 +0.008 21 0 104 0
30MAR27 5.75 P 0.000 0.000 0.000 0.137 +0.009 21 0 605 0
30MAR27 6.00 P 0.000 0.000 0.000 0.196 +0.013 20 0 409 0
30MAR27 6.25 P 0.265 0.265 0.265 0.279 +0.020 20 200 653 +200
30MAR27 6.50 P 0.000 0.000 0.000 0.381 +0.025 20 0 492 0
30MAR27 6.75 P 0.483 0.483 0.483 0.502 +0.030 20 20 219 +20
30MAR27 7.00 P 0.000 0.000 0.000 0.642 +0.035 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.800 +0.042 19 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.972 +0.018 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.194 +0.051 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.356 +0.029 18 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.574 +0.037 18 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.792 +0.035 16 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.017 +0.035 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.247 +0.035 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.519 +0.073 18 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.772 +0.090 20 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.014 +0.094 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.257 +0.097 20 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.746 +0.090 20 0 0 0
TOTAL PUT 3,447 264,427 +1,179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.03
28MAY26 3.90 C 0.000 0.000 0.000 1.131 -0.012 127 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.031 -0.012 115 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.931 -0.011 103 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.831 -0.012 92 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.731 -0.011 81 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.631 -0.012 69 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.531 -0.012 59 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.431 -0.013 48 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.331 -0.013 37 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.230 -0.020 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.133 -0.017 23 0 75 0
28MAY26 5.00 C 0.000 0.000 0.000 0.047 -0.022 19 0 303 0
28MAY26 5.25 C 0.000 0.000 0.000 0.001 -0.002 29 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 54 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 77 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 98 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 135 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 153 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 185 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 200 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.138 -0.017 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.038 -0.017 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.940 -0.016 21 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.839 -0.017 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.738 -0.019 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.638 -0.029 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.541 -0.027 13 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.442 -0.021 13 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.349 -0.020 15 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.264 -0.016 16 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.184 -0.015 16 0 220 0
29JUN26 5.00 C 0.000 0.000 0.000 0.119 -0.013 15 0 64 0
29JUN26 5.25 C 0.000 0.000 0.000 0.028 -0.005 15 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 -0.001 16 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.041 -0.016 24 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.943 -0.015 27 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.840 -0.018 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.743 -0.016 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.642 -0.025 15 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.545 -0.023 17 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.453 -0.021 19 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.362 -0.017 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.279 -0.014 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.208 -0.009 18 0 0 0
30JUL26 5.00 C 0.142 0.142 0.142 0.143 -0.011 17 30 261 +30
30JUL26 5.25 C 0.000 0.000 0.000 0.050 -0.003 17 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.013 -0.001 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.003 0.000 17 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 22 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.50 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 0.943 -0.015 25 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.840 -0.018 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.743 -0.021 19 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.646 -0.021 19 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.551 -0.021 19 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.460 -0.016 19 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.376 -0.016 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.299 -0.013 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.234 -0.008 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.173 -0.010 18 0 203 0
28AUG26 5.25 C 0.000 0.000 0.000 0.080 -0.004 18 0 30 0
28AUG26 5.50 C 0.000 0.000 0.000 0.031 -0.002 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.011 -0.001 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.004 0.000 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 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 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.141 -0.018 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.042 -0.020 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.943 -0.019 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.844 -0.023 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.747 -0.017 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.652 -0.020 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.562 -0.022 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.475 -0.017 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.397 -0.015 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.323 -0.016 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.265 -0.010 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.209 -0.011 19 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.114 -0.006 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.057 -0.003 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.026 -0.002 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.011 -0.001 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 0.000 19 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 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 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 1.144 -0.015 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.044 -0.018 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.949 -0.029 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.857 -0.027 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.769 -0.023 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.685 -0.016 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.606 -0.019 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.533 -0.019 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.464 -0.017 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.401 -0.017 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.349 -0.018 19 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.302 -0.007 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.204 -0.006 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.134 -0.005 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.085 -0.005 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.055 -0.002 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.033 -0.001 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 -0.001 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 0.000 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 0.000 20 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.149 -0.015 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.056 -0.015 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.966 -0.023 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.878 -0.025 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.799 -0.022 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.728 -0.011 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.659 -0.008 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.597 -0.007 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.538 -0.006 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.484 -0.005 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.432 -0.006 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.386 -0.005 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.286 -0.004 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.206 -0.003 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.145 -0.003 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.101 -0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 -0.003 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 0.021 -0.001 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 30 3,200 +30
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 139 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 90 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 78 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 49 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.005 19 0 197 0
28MAY26 5.00 P 0.000 0.000 0.000 0.018 -0.010 20 0 165 0
28MAY26 5.25 P 0.000 0.000 0.000 0.223 +0.012 36 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.476 +0.016 74 0 10 0
28MAY26 5.75 P 0.000 0.000 0.000 0.726 +0.016 103 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.976 +0.016 128 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.226 +0.016 152 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.476 +0.016 175 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.727 +0.017 200 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.972 +0.012 189 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.222 +0.012 206 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.472 +0.012 223 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 16 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 0.000 16 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.008 0.000 16 0 130 0
29JUN26 4.80 P 0.000 0.000 0.000 0.019 0.000 15 0 91 0
29JUN26 4.90 P 0.000 0.000 0.000 0.042 +0.001 15 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.077 0.000 15 0 307 0
29JUN26 5.25 P 0.000 0.000 0.000 0.242 +0.018 16 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.476 +0.016 21 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.726 +0.016 28 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.978 +0.018 36 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.228 +0.018 43 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.476 +0.016 47 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.727 +0.017 54 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.975 +0.015 57 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.223 +0.013 60 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.478 +0.018 70 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.724 +0.014 71 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.973 +0.013 73 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 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.004 0.000 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.008 0.000 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 +0.001 17 0 60 0
30JUL26 4.60 P 0.000 0.000 0.000 0.030 +0.002 17 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.052 +0.003 17 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.084 +0.006 17 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.123 +0.009 17 0 2 0
30JUL26 5.00 P 0.172 0.174 0.172 0.174 +0.010 17 4 250 +4
30JUL26 5.25 P 0.000 0.000 0.000 0.346 +0.013 16 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.573 +0.026 16 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.814 +0.019 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.059 +0.015 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.310 +0.019 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.559 +0.019 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.808 +0.019 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.056 +0.018 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.307 +0.019 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.553 +0.016 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 +0.001 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.007 +0.001 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.012 +0.001 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.021 +0.001 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.035 +0.002 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.055 +0.003 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.082 +0.004 18 0 0 0
28AUG26 4.80 P 0.120 0.120 0.120 0.117 +0.006 18 30 30 +30
28AUG26 4.90 P 0.000 0.000 0.000 0.156 +0.008 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.207 +0.010 17 0 203 0
28AUG26 5.25 P 0.371 0.371 0.371 0.388 +0.030 19 21 38 +21
28AUG26 5.50 P 0.000 0.000 0.000 0.584 +0.025 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.817 +0.019 16 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.061 +0.016 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.310 +0.018 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.559 +0.019 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.809 +0.020 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.058 +0.020 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.307 +0.019 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.554 +0.017 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 0.000 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 0.000 19 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.015 0.000 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.024 0.000 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.037 0.000 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.056 +0.002 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.080 +0.002 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.111 +0.004 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.146 +0.005 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.189 +0.007 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.238 +0.008 18 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.400 +0.013 18 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.599 +0.016 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.823 +0.023 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.061 +0.016 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.310 +0.018 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.559 +0.019 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.809 +0.020 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.058 +0.020 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.307 +0.019 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.554 +0.017 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.802 +0.021 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.051 +0.021 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 +0.001 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 0.000 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 +0.001 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.052 +0.001 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.070 +0.001 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.093 +0.001 20 0 13 0
30DEC26 4.50 P 0.000 0.000 0.000 0.120 +0.002 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.151 +0.002 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.189 +0.003 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.231 +0.004 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.278 +0.004 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.332 +0.004 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.487 +0.006 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.674 +0.009 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.885 +0.015 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.112 +0.023 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.342 +0.024 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.578 +0.024 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.818 +0.025 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.060 +0.022 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.307 +0.019 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.555 +0.018 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.805 +0.024 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.040 +0.001 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.054 +0.002 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.070 +0.002 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.089 +0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.113 +0.003 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.139 +0.003 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.171 +0.004 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.206 +0.004 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.245 +0.004 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.290 +0.005 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.338 +0.006 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.392 +0.006 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.544 +0.008 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.720 +0.008 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.920 +0.009 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.139 +0.010 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.373 +0.021 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.609 +0.027 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.845 +0.022 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.084 +0.018 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.324 +0.013 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.568 +0.020 29 0 0 0
TOTAL PUT 55 4,091 +55
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 ($0.001) CLOSING PRICE HK$ 10.16
28MAY26 7.75 C 0.000 0.000 0.000 2.434 -0.089 210 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.184 -0.089 189 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 1.934 -0.090 169 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 1.661 -0.113 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.411 -0.113 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.161 -0.113 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.911 -0.113 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.661 -0.113 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.413 -0.113 27 0 0 0
28MAY26 10.00 C 0.212 0.212 0.212 0.186 -0.108 27 16 35 +16
28MAY26 10.50 C 0.000 0.000 0.000 0.005 -0.024 27 0 195 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 66 0 1,981 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 86 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 104 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 121 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 138 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 168 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 183 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 196 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 210 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.482 -0.044 61 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.234 -0.045 55 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.985 -0.044 50 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.732 -0.061 44 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.478 -0.066 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.228 -0.069 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.959 -0.095 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.742 -0.079 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.564 -0.052 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.396 -0.012 24 0 30 0
29JUN26 10.50 C 0.160 0.160 0.160 0.154 -0.007 22 7 48 +7
29JUN26 11.00 C 0.000 0.000 0.000 0.053 +0.007 23 0 795 0
29JUN26 11.50 C 0.030 0.030 0.028 0.014 +0.005 23 60 1,165 -10
29JUN26 12.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 1,368 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 40 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 44 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 50 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 56 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 59 0 10 0
30JUL26 7.75 C 0.000 0.000 0.000 2.508 -0.045 46 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 2.261 -0.047 42 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.008 -0.053 37 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.754 -0.061 32 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.504 -0.067 28 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.261 -0.073 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.999 -0.106 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.791 -0.101 19 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.619 -0.100 20 0 30 0
30JUL26 10.00 C 0.000 0.000 0.000 0.460 -0.072 20 0 30 0
30JUL26 10.50 C 0.244 0.244 0.244 0.222 -0.050 20 15 30 +15
30JUL26 11.00 C 0.134 0.134 0.134 0.091 -0.034 19 15 271 0
30JUL26 11.50 C 0.070 0.070 0.070 0.031 -0.016 19 30 643 +22
30JUL26 12.00 C 0.000 0.000 0.000 0.009 -0.007 19 0 204 0
30JUL26 12.50 C 0.000 0.000 0.000 0.003 -0.002 20 0 66 0
30JUL26 13.00 C 0.021 0.021 0.020 0.001 -0.001 21 30 145 +30
30JUL26 13.50 C 0.016 0.016 0.015 0.001 0.000 23 30 42 +30
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.536 -0.044 40 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.283 -0.052 36 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.032 -0.059 32 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.785 -0.060 29 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.544 -0.067 26 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.314 -0.072 24 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.066 -0.107 20 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.872 -0.103 20 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.712 -0.082 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.531 -0.107 20 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.323 -0.067 21 0 75 0
28AUG26 11.00 C 0.228 0.228 0.228 0.168 -0.051 21 2 81 0
28AUG26 11.50 C 0.000 0.000 0.000 0.080 -0.031 21 0 68 0
28AUG26 12.00 C 0.000 0.000 0.000 0.035 -0.018 21 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.014 -0.009 21 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.005 -0.005 20 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.542 -0.046 38 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.290 -0.054 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.041 -0.063 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.797 -0.056 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.561 -0.062 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.337 -0.064 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.095 -0.097 21 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.909 -0.090 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.741 -0.083 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.594 -0.075 21 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.373 -0.059 22 0 315 0
29SEP26 11.00 C 0.000 0.000 0.000 0.212 -0.042 21 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.114 -0.026 21 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.057 -0.016 21 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.027 -0.009 21 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.012 -0.005 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.006 -0.002 22 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.003 -0.001 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 23 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 21 0
30DEC26 7.75 C 0.000 0.000 0.000 2.556 -0.046 32 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 2.314 -0.052 30 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.080 -0.056 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.857 -0.059 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.646 -0.051 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.448 -0.051 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.226 -0.092 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.066 -0.084 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.920 -0.075 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.787 -0.071 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.586 -0.057 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.412 -0.048 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.282 -0.039 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.190 -0.028 23 0 7,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.126 -0.019 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.082 -0.013 23 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.052 -0.009 23 0 74 0
30DEC26 14.00 C 0.125 0.125 0.125 0.032 -0.006 23 2 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.020 -0.004 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.012 -0.003 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.002 0.000 24 0 20 0
30DEC26 17.50 C 0.050 0.050 0.050 0.001 0.000 24 7 31 +7
30MAR27 7.75 C 0.000 0.000 0.000 2.587 -0.080 29 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.360 -0.088 27 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.146 -0.091 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.942 -0.093 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.748 -0.049 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.572 -0.048 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.364 -0.088 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.250 -0.051 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.079 -0.079 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.979 -0.048 24 0 150 0
30MAR27 10.50 C 0.810 0.814 0.810 0.756 -0.066 24 16 91 +16
30MAR27 11.00 C 0.000 0.000 0.000 0.574 -0.055 24 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.430 -0.045 24 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.317 -0.038 24 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.231 -0.031 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.166 -0.026 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.118 -0.021 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.084 -0.016 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.059 -0.011 23 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.041 -0.008 23 0 35 0
30MAR27 15.50 C 0.000 0.000 0.000 0.028 -0.007 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.019 -0.005 23 0 10 0
TOTAL CALL 230 28,535 +133
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 136 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 66 0 26 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 53 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 39 0 149 0
28MAY26 9.75 P 0.004 0.004 0.004 0.002 -0.001 28 20 449 -20
28MAY26 10.00 P 0.000 0.000 0.000 0.025 +0.004 27 0 293 0
28MAY26 10.50 P 0.300 0.328 0.297 0.354 +0.105 36 40 726 -40
28MAY26 11.00 P 0.778 0.805 0.778 0.840 +0.110 0 30 420 -35
28MAY26 11.50 P 0.000 0.000 0.000 1.340 +0.110 0 0 19 0
28MAY26 12.00 P 0.000 0.000 0.000 1.840 +0.110 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 2.340 +0.089 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.840 +0.092 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.340 +0.092 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.840 +0.093 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.340 +0.092 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.840 +0.092 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.340 +0.092 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.840 +0.092 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.004 +0.003 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.011 +0.008 23 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.026 +0.016 22 0 96 0
29JUN26 9.50 P 0.042 0.042 0.033 0.057 +0.031 22 27 143 -4
29JUN26 9.75 P 0.000 0.000 0.000 0.111 +0.048 22 0 335 0
29JUN26 10.00 P 0.125 0.138 0.125 0.195 +0.069 22 100 655 0
29JUN26 10.50 P 0.400 0.410 0.400 0.464 +0.086 21 52 808 +37
29JUN26 11.00 P 0.825 0.825 0.825 0.873 +0.118 23 10 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.342 +0.112 23 0 172 -283
29JUN26 12.00 P 0.000 0.000 0.000 1.840 +0.110 0 0 901 0
29JUN26 12.50 P 0.000 0.000 0.000 2.340 +0.088 0 0 0 -37
29JUN26 13.00 P 0.000 0.000 0.000 2.840 +0.088 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.340 +0.090 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.840 +0.090 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.340 +0.090 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.840 +0.087 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.340 +0.087 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.840 +0.087 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.340 +0.088 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.840 +0.088 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.340 +0.088 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.004 0.000 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.010 +0.001 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.023 +0.003 19 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.048 +0.007 19 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.087 +0.009 19 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.148 +0.016 19 0 115 0
30JUL26 10.00 P 0.204 0.230 0.204 0.235 +0.025 19 17 178 0
30JUL26 10.50 P 0.000 0.000 0.000 0.528 +0.065 20 0 446 0
30JUL26 11.00 P 0.000 0.000 0.000 0.905 +0.071 20 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.346 +0.101 19 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 1.840 +0.110 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.340 +0.088 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.840 +0.088 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.340 +0.090 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.840 +0.090 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.340 +0.090 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.840 +0.087 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.340 +0.087 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.840 +0.087 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.008 0.000 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.017 0.000 21 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.032 +0.001 21 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.056 +0.004 20 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.093 +0.006 20 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 0.146 +0.009 20 0 192 0
28AUG26 9.75 P 0.000 0.000 0.000 0.219 +0.015 20 0 11 0
28AUG26 10.00 P 0.300 0.308 0.300 0.316 +0.024 20 11 133 +11
28AUG26 10.50 P 0.000 0.000 0.000 0.592 +0.048 20 0 56 0
28AUG26 11.00 P 0.000 0.000 0.000 0.972 +0.065 22 0 88 0
28AUG26 11.50 P 0.000 0.000 0.000 1.371 +0.087 20 0 37 0
28AUG26 12.00 P 0.000 0.000 0.000 1.842 +0.102 20 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.340 +0.088 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.840 +0.088 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.340 +0.086 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.840 +0.086 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.340 +0.089 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.840 +0.087 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.340 +0.087 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.017 +0.002 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.030 +0.003 21 0 100 0
29SEP26 8.50 P 0.044 0.044 0.044 0.050 +0.006 21 7 50 +7
29SEP26 8.75 P 0.000 0.000 0.000 0.081 +0.009 21 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.124 +0.013 21 0 120 0
29SEP26 9.25 P 0.137 0.137 0.137 0.184 +0.020 21 10 167 +7
29SEP26 9.50 P 0.000 0.000 0.000 0.260 +0.026 21 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.356 +0.034 21 0 114 0
29SEP26 10.00 P 0.000 0.000 0.000 0.470 +0.042 21 0 191 0
29SEP26 10.50 P 0.000 0.000 0.000 0.753 +0.058 20 0 660 0
29SEP26 11.00 P 0.000 0.000 0.000 1.137 +0.076 21 0 398 0
29SEP26 11.50 P 0.000 0.000 0.000 1.504 +0.044 17 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 1.942 +0.033 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.403 +0.042 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.872 +0.042 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.351 +0.041 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.939 +0.146 21 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 4.434 +0.155 21 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.930 +0.162 20 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.426 +0.171 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.923 +0.170 25 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.419 +0.167 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.915 +0.163 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.412 +0.160 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.049 +0.002 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.073 +0.007 23 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.106 +0.010 23 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.148 +0.013 23 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.201 +0.018 23 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.265 +0.023 23 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.341 +0.025 23 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.434 +0.032 23 0 71 0
30DEC26 9.75 P 0.000 0.000 0.000 0.539 +0.040 23 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.655 +0.043 22 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 0.933 +0.057 22 0 114 0
30DEC26 11.00 P 0.000 0.000 0.000 1.259 +0.042 22 0 159 0
30DEC26 11.50 P 0.000 0.000 0.000 1.634 +0.037 21 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.051 +0.030 21 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.485 +0.032 19 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.937 +0.036 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.403 +0.042 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.939 +0.107 18 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.434 +0.124 19 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.934 +0.141 23 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.428 +0.150 23 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.923 +0.156 23 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.419 +0.162 23 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.915 +0.163 21 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.412 +0.160 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.094 +0.006 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.128 +0.007 23 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.172 +0.009 23 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.225 +0.013 23 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.286 +0.015 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.361 +0.019 23 0 87 0
30MAR27 9.25 P 0.000 0.000 0.000 0.446 +0.025 23 0 142 0
30MAR27 9.50 P 0.000 0.000 0.000 0.540 +0.025 23 0 86 0
30MAR27 9.75 P 0.000 0.000 0.000 0.651 +0.033 23 0 60 0
30MAR27 10.00 P 0.000 0.000 0.000 0.768 +0.037 23 0 121 0
30MAR27 10.50 P 0.000 0.000 0.000 1.042 +0.049 22 0 155 0
30MAR27 11.00 P 0.000 0.000 0.000 1.358 +0.054 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.716 +0.028 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.123 +0.032 22 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.542 +0.034 21 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.980 +0.034 19 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.435 +0.038 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.939 +0.080 16 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.434 +0.107 14 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.934 +0.126 21 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.433 +0.144 23 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.926 +0.152 23 0 0 0
TOTAL PUT 324 15,506 -357
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$ 13.82
28MAY26 8.25 C 0.00 0.00 0.00 5.57 +0.31 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.32 +0.31 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.07 +0.31 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.82 +0.31 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.57 +0.31 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.32 +0.31 0 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.07 +0.31 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.82 +0.31 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.32 +0.31 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.82 +0.31 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.32 +0.31 0 0 761 0
28MAY26 12.00 C 0.00 0.00 0.00 1.88 +0.36 143 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.36 +0.35 99 0 1,450 0
28MAY26 13.00 C 0.59 0.82 0.59 0.85 +0.28 63 41 719 +26
28MAY26 13.50 C 0.36 0.36 0.36 0.40 +0.14 49 23 278 +23
28MAY26 14.00 C 0.09 0.16 0.09 0.15 +0.06 55 50 257 -13
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 400 0
28MAY26 15.00 C 0.02 0.02 0.02 0.01 0.00 62 32 370 +19
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 235 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 352 0
28MAY26 16.50 C 0.01 0.01 0.01 0.01 0.00 117 1 343 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 133 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 149 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 163 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 178 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 191 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 205 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 217 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 241 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 264 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 285 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.32 +0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.07 +0.30 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.82 +0.30 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.57 +0.31 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.32 +0.30 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.07 +0.30 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.82 +0.30 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.58 +0.31 121 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.33 +0.32 115 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.08 +0.31 109 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.83 +0.31 104 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.58 +0.31 98 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.33 +0.31 93 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.10 +0.33 105 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.84 +0.32 94 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.58 +0.31 78 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.35 +0.34 89 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.10 +0.33 84 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.85 +0.34 79 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.33 +0.32 55 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.86 +0.34 63 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.38 +0.35 58 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 1.90 +0.33 51 0 569 0
29JUN26 12.50 C 1.20 1.21 1.18 1.40 +0.21 41 120 909 +120
29JUN26 13.00 C 0.98 1.10 0.87 1.05 +0.22 44 389 740 +374
29JUN26 13.50 C 0.73 0.81 0.58 0.73 +0.17 42 27 151 +18
29JUN26 14.00 C 0.00 0.00 0.00 0.49 +0.13 41 0 229 0
29JUN26 14.50 C 0.39 0.40 0.39 0.32 +0.09 41 62 253 +62
29JUN26 15.00 C 0.25 0.25 0.25 0.21 +0.07 42 3 199 +2
29JUN26 15.50 C 0.16 0.23 0.16 0.13 +0.04 41 8 141 -4
29JUN26 16.00 C 0.16 0.16 0.16 0.08 +0.03 41 3 151 0
29JUN26 16.50 C 0.12 0.12 0.12 0.05 +0.02 42 11 90 +7
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 43 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 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
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 56 0 33 0
29JUN26 21.00 C 0.03 0.03 0.03 0.01 0.00 61 2 110 -2
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 4.35 +0.33 70 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.10 +0.33 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.86 +0.35 65 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.37 +0.35 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.88 +0.36 52 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.40 +0.34 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.90 +0.26 39 0 0 0
30JUL26 12.50 C 1.27 1.27 1.27 1.51 +0.22 40 15 35 +15
30JUL26 13.00 C 1.00 1.00 1.00 1.22 +0.21 41 9 83 +9
30JUL26 13.50 C 0.84 0.94 0.84 0.94 +0.18 40 23 124 +23
30JUL26 14.00 C 0.00 0.00 0.00 0.72 +0.15 40 0 301 0
30JUL26 14.50 C 0.00 0.00 0.00 0.54 +0.12 40 0 196 0
30JUL26 15.00 C 0.44 0.44 0.44 0.40 +0.10 40 18 85 +15
30JUL26 15.50 C 0.31 0.35 0.31 0.29 +0.08 40 3 73 -2
30JUL26 16.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 45 0
30JUL26 16.50 C 0.00 0.00 0.00 0.15 +0.05 40 0 38 0
30JUL26 17.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 173 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 95 0
30JUL26 18.00 C 0.15 0.15 0.15 0.05 +0.02 40 6 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 246 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 770 0
28AUG26 9.50 C 0.00 0.00 0.00 4.35 +0.33 60 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.10 +0.31 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.86 +0.34 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.37 +0.34 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.91 +0.35 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.45 +0.32 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.99 +0.24 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.63 +0.19 38 0 18 0
28AUG26 13.00 C 1.37 1.37 1.37 1.37 +0.19 40 15 49 +15
28AUG26 13.50 C 0.95 1.13 0.95 1.12 +0.17 40 58 123 +49
28AUG26 14.00 C 0.92 0.92 0.92 0.92 +0.16 40 6 16 -6
28AUG26 14.50 C 0.75 0.75 0.75 0.74 +0.15 40 7 51 +7
28AUG26 15.00 C 0.61 0.61 0.61 0.58 +0.12 40 7 13 +7
28AUG26 15.50 C 0.44 0.44 0.44 0.46 +0.11 40 6 36 +6
28AUG26 16.00 C 0.43 0.43 0.43 0.35 +0.08 40 13 28 +13
28AUG26 16.50 C 0.00 0.00 0.00 0.27 +0.07 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 +0.05 40 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28AUG26 20.00 C 0.16 0.16 0.16 0.04 +0.02 40 29 128 +29
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.07 +0.30 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.82 +0.29 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.58 +0.30 76 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.33 +0.31 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.08 +0.31 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.83 +0.31 65 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.58 +0.30 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.33 +0.31 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.10 +0.32 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 +0.31 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.58 +0.30 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.35 +0.33 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.10 +0.31 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.86 +0.34 48 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.37 +0.33 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.97 +0.38 45 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.48 +0.26 39 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 +0.23 39 0 147 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 +0.23 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.51 +0.20 38 0 76 0
29SEP26 13.50 C 1.11 1.13 1.11 1.27 +0.19 39 25 82 +25
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.16 39 0 66 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 +0.14 40 0 23 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.15 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.11 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.10 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.10 40 0 500 0
29SEP26 17.00 C 0.41 0.43 0.41 0.32 +0.07 40 2 903 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.06 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 6.58 +0.30 59 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.33 +0.31 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.08 +0.31 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.83 +0.31 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.60 +0.32 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.33 +0.31 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.10 +0.32 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.84 +0.31 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.58 +0.30 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.35 +0.33 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 +0.33 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.89 +0.35 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 +0.32 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 +0.32 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 +0.16 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 +0.15 36 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.12 +0.16 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 +0.20 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.63 +0.18 37 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.43 +0.18 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 +0.18 38 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 +0.16 38 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 +0.13 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 +0.12 39 0 113 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.12 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.10 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.09 39 0 4 0
30DEC26 18.00 C 0.51 0.51 0.51 0.46 +0.08 39 5 2 -5
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.08 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 +0.07 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.06 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.05 38 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.36 +0.31 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.16 +0.29 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.94 +0.26 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.58 +0.24 34 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 3.25 +0.23 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.94 +0.23 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.65 +0.21 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.38 +0.13 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.14 +0.13 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 +0.17 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.71 +0.17 36 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 +0.14 36 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.39 +0.16 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.27 +0.15 38 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.13 +0.12 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 +0.10 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 +0.09 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 +0.09 38 0 15 0
30MAR27 18.00 C 0.73 0.73 0.73 0.69 +0.08 38 3 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 +0.08 38 0 0 0
30MAR27 19.00 C 0.62 0.62 0.62 0.53 +0.06 38 3 0 -3
30MAR27 19.50 C 0.58 0.58 0.58 0.47 +0.06 38 3 0 -3
30MAR27 20.00 C 0.54 0.54 0.54 0.41 +0.05 38 2 90 0
30MAR27 21.00 C 0.47 0.47 0.47 0.32 +0.04 38 2 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 50 0
TOTAL CALL 1,032 23,525 +828
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 309 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 247 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 232 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 218 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 203 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 150 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,377 0
28MAY26 13.00 P 0.05 0.05 0.04 0.02 -0.05 58 5 915 -4
28MAY26 13.50 P 0.24 0.24 0.12 0.09 -0.16 53 5 219 -5
28MAY26 14.00 P 0.56 0.56 0.32 0.32 -0.27 53 232 544 +106
28MAY26 14.50 P 0.99 0.99 0.75 0.73 -0.31 62 45 532 -21
28MAY26 15.00 P 1.49 1.49 1.35 1.18 -0.31 0 6 400 -6
28MAY26 15.50 P 1.80 1.80 1.80 1.68 -0.31 0 4 259 -4
28MAY26 16.00 P 2.30 2.30 2.30 2.18 -0.34 0 3 142 0
28MAY26 16.50 P 0.00 0.00 0.00 2.69 -0.36 120 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 3.19 -0.34 136 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 3.69 -0.36 152 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.19 -0.33 167 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.69 -0.33 182 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.19 -0.34 196 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.69 -0.36 210 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.19 -0.33 222 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.19 -0.33 246 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.19 -0.33 270 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.18 -0.34 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 1,677 0
29JUN26 12.50 P 0.26 0.28 0.21 0.26 -0.08 40 196 973 +37
29JUN26 13.00 P 0.41 0.48 0.37 0.43 -0.11 40 270 982 +191
29JUN26 13.50 P 0.64 0.71 0.58 0.66 -0.14 39 135 324 +94
29JUN26 14.00 P 0.94 0.94 0.94 0.95 -0.17 39 33 250 +3
29JUN26 14.50 P 1.25 1.25 1.22 1.28 -0.21 38 60 267 +60
29JUN26 15.00 P 0.00 0.00 0.00 1.70 -0.25 40 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.14 -0.26 41 0 65 0
29JUN26 16.00 P 0.00 0.00 0.00 2.51 -0.33 0 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.97 -0.34 0 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.44 -0.35 0 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.91 -0.36 0 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.40 -0.35 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.89 -0.35 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.36 -0.37 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 -0.37 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.34 -0.37 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.33 -0.38 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.34 -0.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.34 -0.36 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 46 0
30JUL26 12.00 P 0.00 0.00 0.00 0.29 -0.06 39 0 62 0
30JUL26 12.50 P 0.00 0.00 0.00 0.44 -0.08 39 0 178 0
30JUL26 13.00 P 0.00 0.00 0.00 0.63 -0.11 38 0 116 0
30JUL26 13.50 P 0.95 0.98 0.86 0.87 -0.14 38 26 157 +25
30JUL26 14.00 P 1.23 1.25 1.21 1.15 -0.18 38 60 315 0
30JUL26 14.50 P 1.56 1.56 1.51 1.47 -0.23 37 30 307 0
30JUL26 15.00 P 0.00 0.00 0.00 1.87 -0.21 39 0 255 0
30JUL26 15.50 P 0.00 0.00 0.00 2.31 -0.26 42 0 510 0
30JUL26 16.00 P 0.00 0.00 0.00 2.75 -0.27 43 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 3.19 -0.29 44 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.61 -0.34 41 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 4.11 -0.31 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.58 -0.31 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.06 -0.31 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.54 -0.32 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.01 -0.36 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.49 -0.35 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.47 -0.35 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.47 -0.35 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 1 0
28AUG26 11.50 P 0.28 0.28 0.28 0.29 -0.04 39 2 9 +2
28AUG26 12.00 P 0.00 0.00 0.00 0.42 -0.06 39 0 263 0
28AUG26 12.50 P 0.00 0.00 0.00 0.59 -0.08 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.79 -0.10 38 0 5 0
28AUG26 13.50 P 1.04 1.04 1.03 1.03 -0.14 38 14 29 +14
28AUG26 14.00 P 1.46 1.46 1.34 1.31 -0.18 38 36 109 +21
28AUG26 14.50 P 1.82 1.85 1.66 1.64 -0.20 38 82 181 +82
28AUG26 15.00 P 0.00 0.00 0.00 2.05 -0.23 41 0 113 0
28AUG26 15.50 P 0.00 0.00 0.00 2.47 -0.22 42 0 69 0
28AUG26 16.00 P 0.00 0.00 0.00 2.88 -0.24 43 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 3.27 -0.30 42 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.74 -0.28 44 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 4.23 -0.25 47 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.67 -0.27 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.13 -0.28 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.58 -0.31 44 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.01 -0.36 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.56 -0.29 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.57 -0.26 52 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.54 -0.28 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.04 39 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 -0.05 39 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.08 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 -0.13 38 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 1.21 -0.15 39 0 12 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 -0.17 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 -0.19 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.18 -0.22 40 0 259 0
29SEP26 15.50 P 0.00 0.00 0.00 2.55 -0.25 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 -0.25 41 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 -0.26 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 -0.28 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.27 -0.30 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 -0.30 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.21 -0.29 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 -0.29 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.16 -0.28 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.67 -0.25 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.59 -0.29 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.54 -0.30 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.55 -0.27 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.01 38 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 89 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.03 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 -0.05 38 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.08 38 0 1 0
30DEC26 12.00 P 0.90 0.90 0.90 0.83 -0.08 38 7 8,155 -7
30DEC26 12.50 P 0.00 0.00 0.00 1.05 -0.10 39 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 -0.13 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.56 -0.14 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.87 -0.13 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.19 -0.15 40 0 45 0
30DEC26 15.00 P 2.58 2.58 2.58 2.53 -0.16 40 15 30 -15
30DEC26 15.50 P 0.00 0.00 0.00 2.89 -0.18 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.26 -0.20 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.66 -0.21 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 -0.23 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 -0.24 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.94 -0.25 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.40 -0.25 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.86 -0.27 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.33 -0.28 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.81 -0.28 47 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.72 -0.36 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.69 -0.33 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.65 -0.36 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 -0.05 37 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 -0.04 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 -0.04 37 0 17 0
30MAR27 10.50 P 0.47 0.47 0.47 0.50 -0.05 37 1 6 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.64 -0.07 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 -0.09 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 -0.12 36 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.23 -0.12 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.49 -0.12 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.78 -0.13 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.09 -0.15 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.40 -0.17 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.74 -0.17 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.08 -0.20 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.46 -0.20 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.84 -0.22 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 -0.23 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.65 -0.24 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.08 -0.25 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.52 -0.25 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.96 -0.27 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.42 -0.27 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.89 -0.28 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.85 -0.29 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.78 -0.30 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.72 -0.32 48 0 0 0
TOTAL PUT 1,267 31,557 +574
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$ 10.73
28MAY26 8.00 C 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.28 +0.03 42 0 45 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 65 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 309 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 212 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 149 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 189 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 207 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 224 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 240 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 255 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 270 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 285 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 298 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 312 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 324 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 337 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 349 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.75 +0.10 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.50 +0.09 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.26 +0.10 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.01 +0.09 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.77 +0.09 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.54 +0.09 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.32 +0.08 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.12 +0.08 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.92 +0.04 35 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.62 +0.06 37 0 23 0
29JUN26 11.00 C 0.00 0.00 0.00 0.37 +0.04 36 0 33 0
29JUN26 11.50 C 0.20 0.21 0.20 0.21 +0.03 36 3 27 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 45 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 36 0 29 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.78 +0.09 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.55 +0.10 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.31 +0.09 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.09 +0.09 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.87 +0.08 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.66 +0.07 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.47 +0.07 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.28 +0.06 37 0 0 0
30JUL26 10.00 C 0.99 0.99 0.99 1.10 +0.03 36 15 15 +15
30JUL26 10.50 C 0.71 0.77 0.71 0.84 +0.06 38 30 45 +30
30JUL26 11.00 C 0.00 0.00 0.00 0.60 +0.05 38 0 12 0
30JUL26 11.50 C 0.35 0.35 0.35 0.41 +0.03 38 10 10 +10
30JUL26 12.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 3 0
30JUL26 12.50 C 0.00 0.00 0.00 0.18 +0.01 38 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 0.05 +0.01 39 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 47 0 0 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 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.84 +0.09 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.62 +0.09 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.41 +0.10 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.20 +0.09 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.00 +0.09 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.81 +0.09 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.63 +0.08 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.46 +0.08 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.31 +0.08 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.03 +0.07 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.82 +0.07 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.62 +0.05 41 0 100 0
28AUG26 12.00 C 0.00 0.00 0.00 0.47 +0.05 41 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.34 +0.03 40 0 150 0
28AUG26 13.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.18 +0.02 40 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.91 +0.10 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 +0.10 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.49 +0.09 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.29 +0.09 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.10 +0.09 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 +0.08 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.75 +0.08 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.59 +0.08 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.44 +0.08 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.17 +0.07 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.94 +0.06 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 +0.06 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 +0.05 40 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 +0.04 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.03 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 49 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 54 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 3.10 +0.10 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.91 +0.10 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.72 +0.10 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 +0.10 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 +0.09 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 +0.09 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 +0.10 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 +0.09 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 +0.09 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 +0.09 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 +0.09 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 +0.08 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 +0.07 40 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 +0.06 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 +0.06 40 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 +0.05 40 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 +0.04 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 +0.04 40 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 312 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 3.28 +0.11 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.10 +0.11 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.93 +0.11 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.76 +0.10 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.60 +0.10 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.45 +0.10 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.31 +0.11 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.17 +0.10 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.04 +0.10 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.79 +0.09 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.58 +0.10 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.38 +0.09 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 +0.09 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 +0.08 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.92 +0.08 40 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.06 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 +0.06 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.06 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.05 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.05 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.03 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 101 0
TOTAL CALL 58 7,556 +55
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
28MAY26 10.50 P 0.09 0.09 0.09 0.04 -0.07 39 3 294 +1
28MAY26 11.00 P 0.00 0.00 0.00 0.30 -0.12 37 10 583 -10
28MAY26 11.50 P 0.00 0.00 0.00 0.77 -0.10 0 0 176 0
28MAY26 12.00 P 1.40 1.40 1.29 1.27 -0.10 0 52 96 -31
28MAY26 12.50 P 1.87 1.87 1.87 1.77 -0.10 0 3 27 -27
28MAY26 13.00 P 0.00 0.00 0.00 2.27 -0.10 0 0 5 0
28MAY26 13.50 P 0.00 0.00 0.00 2.77 -0.10 0 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
28MAY26 14.50 P 3.87 3.87 3.77 3.77 -0.10 0 2 37 0
28MAY26 15.00 P 0.00 0.00 0.00 4.27 -0.10 0 0 17 0
28MAY26 15.50 P 0.00 0.00 0.00 4.77 -0.10 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.77 -0.10 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.77 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.77 -0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.27 -0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.77 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 9.27 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 10.27 -0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 11.27 -0.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 12.27 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 37 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.02 35 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.03 35 1 691 +1
29JUN26 10.50 P 0.49 0.49 0.49 0.33 -0.05 34 2 135 +2
29JUN26 11.00 P 0.80 0.80 0.80 0.59 -0.09 34 1 522 -1
29JUN26 11.50 P 0.00 0.00 0.00 0.95 -0.07 36 0 186 0
29JUN26 12.00 P 1.33 1.33 1.33 1.35 -0.08 35 40 76 +38
29JUN26 12.50 P 0.00 0.00 0.00 1.80 -0.09 35 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.28 -0.09 36 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.77 -0.10 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.77 -0.10 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.27 -0.10 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.77 -0.10 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.77 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.77 -0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.77 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.27 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.77 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.27 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.27 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.27 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.27 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.27 -0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.27 -0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.27 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.27 -0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.27 -0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.27 -0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.27 -0.10 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.27 -0.10 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 -0.03 37 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.04 36 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.33 -0.03 36 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 -0.06 36 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.78 -0.07 36 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 1.14 -0.04 38 0 50 0
30JUL26 12.00 P 1.57 1.57 1.57 1.49 -0.08 37 8 205 -8
30JUL26 12.50 P 0.00 0.00 0.00 1.90 -0.09 37 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.34 -0.09 37 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.80 -0.10 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.28 -0.10 37 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.27 -0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.77 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.77 -0.10 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.77 -0.10 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 -0.01 40 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 -0.03 40 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.41 -0.03 40 0 16 0
28AUG26 10.00 P 0.00 0.00 0.00 0.50 -0.03 39 10 10 +10
28AUG26 10.50 P 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.00 -0.04 40 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.31 -0.04 40 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.66 -0.05 40 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.04 -0.06 40 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.45 -0.07 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.89 -0.07 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.34 -0.08 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.81 -0.09 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.29 -0.09 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.77 -0.10 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.77 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 -0.02 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 -0.03 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.43 -0.04 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.77 -0.05 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 -0.06 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.54 -0.06 40 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.96 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.40 -0.07 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.85 -0.08 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.32 -0.08 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.79 -0.09 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.28 -0.09 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.77 -0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.77 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.27 -0.10 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.77 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.27 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.77 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.27 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.27 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.27 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.27 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.27 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.27 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.27 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.27 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.27 -0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.27 -0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 0.00 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.01 40 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.42 -0.01 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.71 -0.03 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 -0.03 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.40 -0.03 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 -0.04 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.16 -0.05 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 -0.06 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.00 -0.06 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.44 -0.06 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.89 -0.07 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.35 -0.08 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.82 -0.08 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.30 -0.09 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.78 -0.10 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.77 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.27 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.77 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.27 -0.10 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.27 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.27 -0.10 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.27 -0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.27 -0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.27 -0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.78 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.89 +0.01 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 0.00 40 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.36 0.00 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.63 -0.01 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 -0.01 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 -0.01 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 -0.02 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 -0.03 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.34 -0.03 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.74 -0.03 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.14 -0.05 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.57 -0.05 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.00 -0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.45 -0.06 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.90 -0.07 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.36 -0.08 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.83 -0.08 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.31 -0.08 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.79 -0.09 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.28 -0.09 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.77 -0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.27 -0.10 0 0 0 0
TOTAL PUT 132 4,939 -25
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$ 138.80
28MAY26 115.00 C 0.00 0.00 0.00 23.82 -0.23 86 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 21.32 -0.24 76 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 18.82 -0.25 66 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 16.33 -0.27 67 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 13.85 -0.31 64 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 11.41 -0.39 64 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.07 -0.49 64 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 6.89 -0.60 64 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 5.10 -0.56 68 0 7 0
28MAY26 137.50 C 2.50 2.50 2.50 3.43 -0.79 66 3 98 +3
28MAY26 140.00 C 0.00 0.00 0.00 2.05 -0.71 63 0 22 0
28MAY26 142.50 C 1.00 1.62 1.00 1.20 -0.71 63 3 37 -1
28MAY26 145.00 C 0.76 0.92 0.76 0.69 -0.46 65 17 103 +17
28MAY26 147.50 C 0.80 0.80 0.80 0.34 -0.39 64 2 101 -2
28MAY26 150.00 C 0.28 0.39 0.28 0.16 -0.26 65 28 64 +24
28MAY26 152.50 C 0.12 0.12 0.12 0.07 -0.16 65 2 58 -2
28MAY26 155.00 C 0.00 0.00 0.00 0.03 -0.09 66 0 16 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.05 65 0 52 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 94 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 247 0
28MAY26 167.50 C 0.01 0.01 0.01 0.01 0.00 92 20 228 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 217 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 105 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 111 0 320 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 118 0 144 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 853 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 129 0 29 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 135 0 450 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 152 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 157 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 162 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 168 0 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 178 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 188 0 99 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 197 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 206 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 224 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 233 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 241 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 249 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 257 0 96 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 265 0 7 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 272 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 280 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 301 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 308 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 314 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 24.28 -0.37 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 22.03 -0.41 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 19.92 -0.43 50 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 17.92 -0.43 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 16.01 -0.44 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 14.28 -0.44 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 12.65 -0.44 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 11.15 -0.43 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 9.85 -0.20 51 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 8.61 -0.24 51 0 0 0
29JUN26 140.00 C 7.36 7.85 7.36 7.39 -0.32 50 7 16 +6
29JUN26 142.50 C 0.00 0.00 0.00 6.37 -0.32 50 0 0 0
29JUN26 145.00 C 4.75 4.75 4.75 5.46 -0.32 50 7 17 +7
29JUN26 147.50 C 0.00 0.00 0.00 4.66 -0.26 50 0 35 0
29JUN26 150.00 C 3.80 3.80 3.80 3.98 -0.24 50 1 29 +1
29JUN26 152.50 C 0.00 0.00 0.00 3.37 -0.22 50 0 32 0
29JUN26 155.00 C 3.05 3.60 3.05 2.82 -0.23 50 3 22 -2
29JUN26 157.50 C 2.30 2.30 2.20 2.38 -0.25 50 3 37 +1
29JUN26 160.00 C 2.53 2.53 2.53 2.02 -0.18 50 2 30 +2
29JUN26 162.50 C 1.90 1.90 1.90 1.71 -0.13 51 1 25 +1
29JUN26 165.00 C 0.00 0.00 0.00 1.42 -0.12 51 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 1.18 -0.16 51 0 59 0
29JUN26 170.00 C 1.12 1.29 1.12 0.96 -0.16 51 45 192 +41
29JUN26 172.50 C 0.00 0.00 0.00 0.79 -0.12 51 0 75 0
29JUN26 175.00 C 0.78 0.96 0.78 0.64 -0.12 51 13 65 0
29JUN26 177.50 C 0.70 0.70 0.70 0.52 -0.09 51 200 222 +180
29JUN26 180.00 C 0.79 0.79 0.60 0.41 -0.08 50 400 464 +296
29JUN26 182.50 C 0.00 0.00 0.00 0.33 -0.07 50 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.26 -0.06 50 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.21 -0.05 50 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 -0.04 50 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.13 -0.04 50 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 36 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 0.00 52 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 130 0
30JUL26 115.00 C 0.00 0.00 0.00 26.39 +0.28 54 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.83 -0.39 50 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.00 -0.39 50 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.29 -0.40 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.64 -0.40 50 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.10 -0.40 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.64 -0.40 50 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.25 -0.40 50 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 13.08 -0.09 50 0 30 0
30JUL26 137.50 C 0.00 0.00 0.00 11.86 -0.10 50 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 10.94 +0.05 51 0 60 0
30JUL26 142.50 C 0.00 0.00 0.00 9.61 -0.26 50 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 8.68 -0.24 50 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 7.94 -0.05 50 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 7.20 -0.25 51 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 6.48 -0.10 50 0 15 0
30JUL26 155.00 C 7.00 7.00 7.00 5.77 -0.21 50 5 15 0
30JUL26 157.50 C 0.00 0.00 0.00 5.15 -0.15 50 0 45 0
30JUL26 160.00 C 4.76 4.76 4.76 4.46 -0.30 50 2 227 +2
30JUL26 162.50 C 0.00 0.00 0.00 3.93 -0.30 50 0 167 0
30JUL26 165.00 C 3.21 3.21 3.21 3.51 -0.26 50 10 71 0
30JUL26 167.50 C 0.00 0.00 0.00 3.11 -0.25 50 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 2.72 -0.24 50 0 41 0
30JUL26 172.50 C 2.63 2.63 2.63 2.43 -0.21 50 15 157 0
30JUL26 175.00 C 0.00 0.00 0.00 2.13 -0.21 50 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 1.86 -0.19 50 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 1.65 -0.16 50 0 77 0
30JUL26 182.50 C 0.00 0.00 0.00 1.44 -0.17 50 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 1.25 -0.15 50 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 1.11 -0.12 50 0 3 0
30JUL26 190.00 C 1.54 1.54 1.30 0.99 -0.13 50 104 109 +102
30JUL26 192.50 C 0.00 0.00 0.00 0.82 -0.13 50 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.73 -0.09 50 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.64 -0.09 50 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.55 -0.09 50 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.42 -0.06 50 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.30 -0.07 50 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.17 -0.04 50 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 3 0
28AUG26 115.00 C 0.00 0.00 0.00 28.34 +0.61 54 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.95 -0.33 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.32 -0.34 51 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.70 -0.34 51 0 0 0
28AUG26 125.00 C 20.00 20.00 20.00 21.18 -0.34 51 1 1 +1
28AUG26 127.50 C 0.00 0.00 0.00 19.75 -0.34 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.32 -0.33 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 17.06 -0.33 51 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 15.75 -0.05 51 0 85 0
28AUG26 137.50 C 0.00 0.00 0.00 14.53 -0.11 51 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 13.42 -0.11 51 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 12.42 -0.12 51 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 11.68 -0.20 52 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 10.80 -0.19 52 0 15 0
28AUG26 150.00 C 9.20 9.20 9.20 10.05 -0.09 52 1 1 +1
28AUG26 152.50 C 0.00 0.00 0.00 9.23 -0.04 52 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 8.44 -0.17 52 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 7.81 -0.12 52 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 7.13 -0.07 52 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 6.36 -0.24 51 0 30 0
28AUG26 165.00 C 7.00 7.00 7.00 5.84 -0.24 51 5 15 0
28AUG26 167.50 C 0.00 0.00 0.00 5.32 -0.24 51 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 4.83 -0.21 51 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 4.44 -0.21 51 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 4.05 -0.21 51 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 3.66 -0.21 51 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 3.34 -0.17 51 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 3.06 -0.16 51 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 2.77 -0.17 51 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 2.49 -0.17 51 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 2.27 -0.14 51 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 2.08 -0.13 51 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 1.88 -0.13 51 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 29.85 +0.56 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 28.16 +0.54 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 26.53 -0.20 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 24.87 -0.33 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 23.45 -0.34 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 22.04 -0.34 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.69 -0.34 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 19.48 -0.34 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 17.96 -0.08 50 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 16.81 -0.06 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.73 -0.15 50 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 14.71 -0.18 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 13.99 -0.46 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 13.12 -0.41 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 12.02 -0.35 51 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 11.53 +0.14 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 10.82 +0.23 52 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 10.10 +0.19 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 9.55 -0.01 52 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 8.87 -0.03 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 8.20 -0.04 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 7.67 -0.03 52 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 7.15 -0.04 52 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 6.63 -0.05 52 0 400 0
29SEP26 175.00 C 7.15 7.15 7.15 6.10 -0.08 52 5 1,007 +5
29SEP26 177.50 C 0.00 0.00 0.00 5.70 -0.05 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 5.31 -0.06 52 0 128 0
29SEP26 182.50 C 0.00 0.00 0.00 4.92 -0.07 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 4.53 -0.08 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 4.19 -0.05 52 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 3.91 -0.06 52 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 3.63 -0.07 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 3.34 -0.08 52 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 3.06 -0.09 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 2.85 -0.06 52 0 42 0
29SEP26 205.00 C 3.00 3.00 3.00 2.45 -0.07 52 1 33 0
29SEP26 210.00 C 0.00 0.00 0.00 2.06 -0.08 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 1.73 -0.11 51 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 1.47 -0.11 51 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 1.24 -0.08 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.07 -0.08 51 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.90 -0.08 51 0 6 0
29SEP26 240.00 C 1.53 1.53 1.53 0.76 -0.06 51 6 63 +6
29SEP26 245.00 C 0.00 0.00 0.00 0.66 -0.05 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.55 -0.06 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.47 -0.03 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.40 -0.04 51 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.34 -0.04 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.24 -0.03 51 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.17 -0.03 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 106 0
30DEC26 115.00 C 0.00 0.00 0.00 34.21 +0.76 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.76 +0.81 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.27 +0.76 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 29.81 +0.70 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.35 +0.57 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 26.98 +0.54 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.84 +0.63 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.54 +0.53 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 23.24 +0.34 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 22.12 +0.10 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 21.08 +0.10 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 20.11 +0.12 50 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 19.14 +0.09 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 18.24 +0.08 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 17.41 -0.46 50 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 16.59 -0.24 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 15.82 -0.25 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 15.24 -0.09 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 14.78 -0.06 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 14.08 -0.04 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 13.43 -0.04 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 12.78 -0.04 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 12.14 -0.04 52 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 11.49 -0.04 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 10.90 -0.02 52 0 16 0
30DEC26 177.50 C 0.00 0.00 0.00 10.40 -0.03 52 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 9.91 -0.02 51 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 9.41 -0.03 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 8.92 -0.02 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 8.42 -0.03 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 8.01 -0.01 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 7.64 -0.01 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 7.27 -0.02 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 6.90 -0.02 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 6.54 -0.01 51 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 5.84 -0.01 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 5.32 0.00 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 4.79 -0.01 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 4.26 -0.01 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 3.87 0.00 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.50 0.00 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 3.14 0.00 51 0 4 0
30DEC26 240.00 C 3.95 3.95 3.95 2.79 0.00 51 3 3 +3
30DEC26 245.00 C 0.00 0.00 0.00 2.55 0.00 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.30 0.00 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 2.00 0.00 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.78 0.00 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.63 +0.01 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.47 0.00 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 1.32 +0.01 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.16 0.00 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.07 +0.01 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.87 0.00 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.78 +0.01 51 0 48 0
30MAR27 115.00 C 0.00 0.00 0.00 37.41 +0.66 50 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.99 +0.65 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.61 +0.63 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.27 +0.76 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.00 +0.60 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.74 +0.57 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.56 +0.69 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.42 +0.51 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.30 +0.52 50 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 26.25 +0.48 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 25.20 +0.47 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 24.34 +0.58 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 23.40 +0.58 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 22.50 +0.54 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 21.64 +0.55 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 20.82 +0.37 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.03 -0.05 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.27 +0.17 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.54 +0.30 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 17.98 +0.04 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.19 +0.04 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 16.56 +0.05 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 15.94 +0.05 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 15.31 +0.05 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.69 +0.05 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.07 +0.06 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 13.44 +0.05 50 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 12.91 +0.05 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.44 +0.06 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 11.96 +0.06 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.49 +0.07 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 11.01 +0.06 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.53 +0.06 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.06 +0.07 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.66 +0.06 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 8.96 +0.06 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 8.26 +0.07 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 7.55 +0.06 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 6.95 +0.06 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 6.45 +0.06 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.94 +0.06 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.44 +0.06 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.98 +0.05 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.64 +0.06 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.29 +0.05 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.94 +0.05 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.59 +0.05 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.33 +0.05 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.10 +0.05 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.86 +0.04 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 2.63 +0.05 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.40 +0.05 50 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.16 +0.04 50 0 16 0
TOTAL CALL 915 21,298 +692
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 0.04 -0.07 66 0 33 0
28MAY26 127.50 P 0.30 0.30 0.30 0.10 -0.16 65 1 58 -1
28MAY26 130.00 P 0.48 0.48 0.48 0.26 -0.26 65 15 512 0
28MAY26 132.50 P 0.00 0.00 0.00 0.59 -0.37 65 0 141 0
28MAY26 135.00 P 1.35 1.50 1.15 1.17 -0.48 65 46 231 +29
28MAY26 137.50 P 0.00 0.00 0.00 2.09 -0.52 66 0 466 0
28MAY26 140.00 P 3.30 3.30 3.30 3.39 -0.52 67 1 100 0
28MAY26 142.50 P 0.00 0.00 0.00 4.82 -0.50 61 0 25 0
28MAY26 145.00 P 9.00 9.00 7.02 7.03 -0.11 70 8 324 -8
28MAY26 147.50 P 11.00 11.00 11.00 9.02 -0.13 64 1 26 -1
28MAY26 150.00 P 10.30 10.30 10.30 11.34 -0.02 64 2 145 -2
28MAY26 152.50 P 0.00 0.00 0.00 13.75 +0.07 64 3 67 -3
28MAY26 155.00 P 15.00 15.00 15.00 16.22 +0.14 66 1 76 -1
28MAY26 157.50 P 16.00 16.00 16.00 18.70 +0.17 0 1 86 0
28MAY26 160.00 P 0.00 0.00 0.00 21.20 +0.20 0 0 53 -158
28MAY26 162.50 P 0.00 0.00 0.00 23.70 +0.20 0 3 158 -154
28MAY26 165.00 P 28.00 29.00 25.47 26.20 +0.20 0 127 15 -184
28MAY26 167.50 P 27.86 27.86 27.86 28.70 -0.66 0 23 1 -60
28MAY26 170.00 P 0.00 0.00 0.00 31.20 -0.73 0 0 4 -60
28MAY26 172.50 P 0.00 0.00 0.00 33.70 -0.66 0 0 15 -15
28MAY26 175.00 P 0.00 0.00 0.00 36.20 -0.88 0 0 57 -15
28MAY26 177.50 P 0.00 0.00 0.00 38.70 -0.66 0 0 0 -16
28MAY26 180.00 P 0.00 0.00 0.00 41.20 -0.97 0 0 108 0
28MAY26 182.50 P 0.00 0.00 0.00 43.70 -1.00 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 46.20 -0.66 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 48.70 -0.66 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 51.20 -0.66 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 53.70 -0.66 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 56.20 -0.66 0 0 8 0
28MAY26 197.50 P 0.00 0.00 0.00 58.70 -0.66 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 61.20 -0.66 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 66.20 -0.65 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 71.20 -0.65 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 76.20 -0.66 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 81.20 -0.65 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 86.20 -0.65 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 91.20 -0.66 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 96.20 -0.66 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 101.20 -0.66 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 106.20 -0.99 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 111.20 -0.66 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 116.20 -0.65 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 121.20 -0.66 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 126.20 -0.99 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 131.20 -0.65 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 136.20 -0.65 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 141.20 -0.65 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 146.20 -0.65 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 151.20 -0.65 0 0 0 0
29JUN26 115.00 P 1.60 1.60 1.60 1.22 -0.11 51 6 41 +6
29JUN26 117.50 P 0.00 0.00 0.00 1.61 -0.12 51 0 85 0
29JUN26 120.00 P 2.30 2.30 2.23 2.12 -0.12 51 8 12 +8
29JUN26 122.50 P 0.00 0.00 0.00 2.71 -0.15 51 0 56 0
29JUN26 125.00 P 0.00 0.00 0.00 3.39 -0.15 51 0 4 0
29JUN26 127.50 P 0.00 0.00 0.00 4.23 -0.16 51 0 126 0
29JUN26 130.00 P 5.28 5.28 4.57 5.16 -0.16 51 8 120 0
29JUN26 132.50 P 0.00 0.00 0.00 6.12 -0.25 51 0 11 0
29JUN26 135.00 P 7.50 7.50 7.50 7.28 -0.24 51 1 91 0
29JUN26 137.50 P 0.00 0.00 0.00 8.54 -0.27 51 3 261 0
29JUN26 140.00 P 9.60 9.60 9.60 9.88 -0.21 51 1 43 +1
29JUN26 142.50 P 0.00 0.00 0.00 11.20 -0.32 50 0 72 0
29JUN26 145.00 P 0.00 0.00 0.00 12.68 -0.35 49 0 51 0
29JUN26 147.50 P 0.00 0.00 0.00 14.62 -0.08 50 3 39 +2
29JUN26 150.00 P 0.00 0.00 0.00 16.40 -0.09 50 1 139 +1
29JUN26 152.50 P 0.00 0.00 0.00 18.31 -0.04 50 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 20.25 -0.05 50 0 38 0
29JUN26 157.50 P 0.00 0.00 0.00 22.32 0.00 50 0 78 0
29JUN26 160.00 P 0.00 0.00 0.00 24.40 0.00 50 3 95 0
29JUN26 162.50 P 0.00 0.00 0.00 26.59 -0.68 50 11 26 +11
29JUN26 165.00 P 0.00 0.00 0.00 28.43 -1.06 46 19 162 0
29JUN26 167.50 P 0.00 0.00 0.00 30.66 -1.09 45 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 32.96 -1.09 43 0 75 0
29JUN26 172.50 P 0.00 0.00 0.00 35.29 -1.22 41 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 37.65 -1.10 37 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 39.99 -1.14 0 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 42.39 -1.14 0 0 32 0
29JUN26 182.50 P 0.00 0.00 0.00 44.81 -1.14 0 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 47.42 -1.20 0 0 76 0
29JUN26 187.50 P 0.00 0.00 0.00 49.88 -0.94 0 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 52.33 -1.17 0 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 54.61 -1.34 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 57.40 -0.79 0 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 59.89 -1.29 0 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 62.40 -1.20 0 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 67.30 -1.29 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 72.29 -1.41 0 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 77.29 -1.41 0 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 82.37 -1.09 0 0 4 0
29JUN26 225.00 P 0.00 0.00 0.00 87.29 -1.29 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 92.03 -1.54 0 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 97.03 -1.54 0 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 102.04 -1.64 0 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 107.35 -1.28 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 112.37 -1.21 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 117.02 -1.54 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 122.02 -1.64 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 127.34 -1.27 0 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 132.01 -1.54 0 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 137.02 -1.52 0 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 141.99 -1.55 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 147.00 -1.12 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 152.00 -1.65 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 156.99 -1.60 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 161.99 -1.65 0 0 0 0
30JUL26 115.00 P 3.10 3.10 3.10 2.95 -0.13 50 15 15 +15
30JUL26 117.50 P 0.00 0.00 0.00 3.58 -0.15 50 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 4.28 -0.15 50 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 5.08 -0.17 50 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 5.95 -0.17 51 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 6.93 -0.17 51 0 38 0
30JUL26 130.00 P 0.00 0.00 0.00 8.00 -0.17 51 0 22 0
30JUL26 132.50 P 0.00 0.00 0.00 9.14 -0.14 51 0 2 0
30JUL26 135.00 P 0.00 0.00 0.00 10.41 -0.06 51 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 11.70 -0.05 51 0 1 0
30JUL26 140.00 P 13.12 13.12 13.12 12.68 -0.44 49 1 29 0
30JUL26 142.50 P 0.00 0.00 0.00 14.24 -0.39 50 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 15.80 -0.39 50 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 17.44 -0.33 50 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 19.08 -0.10 50 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 20.89 -0.09 50 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 22.69 -0.10 50 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 24.59 -0.70 50 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 26.65 -0.62 50 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 28.28 -1.00 48 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 30.45 -0.89 49 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 32.71 -0.74 50 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 34.57 -1.02 48 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 36.89 -0.89 48 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 39.18 -0.82 49 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 41.26 -0.98 47 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 43.83 -0.69 50 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 45.86 -0.95 47 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 48.09 -1.03 45 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 49.95 -1.50 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 52.78 -1.05 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 55.32 -0.88 45 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 57.63 -0.95 40 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 59.97 -1.21 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 62.46 -1.14 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 67.33 -1.26 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 72.63 -1.07 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 77.40 -1.30 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 82.40 -1.07 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 87.29 -1.29 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.82 -0.09 52 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 5.54 -0.11 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 6.43 -0.11 52 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.32 -0.11 52 0 7 0
28AUG26 125.00 P 0.00 0.00 0.00 8.32 -0.11 52 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 9.41 -0.09 52 2 98 +2
28AUG26 130.00 P 0.00 0.00 0.00 10.48 -0.12 52 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 11.66 -0.15 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 12.88 +0.07 52 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 14.17 +0.02 52 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 15.53 -0.29 52 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 16.66 -0.35 50 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 18.20 -0.36 51 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 19.81 -0.37 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.29 -0.72 50 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 23.02 -0.73 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 24.79 -0.76 50 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 26.47 -0.93 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 28.64 -0.66 51 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 30.30 -0.93 50 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 32.54 -0.68 51 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 34.43 -0.80 50 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 36.61 -0.68 51 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 38.67 -0.70 51 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 40.76 -0.74 51 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 42.78 -0.87 50 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.16 -0.67 51 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 47.16 -0.87 50 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 49.35 -0.91 49 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.60 -0.91 49 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 53.85 -0.93 49 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.06 -1.01 48 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.45 -1.08 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 6.49 -0.11 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 7.40 -0.10 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 8.30 -0.11 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 9.29 -0.11 52 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.34 -0.16 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.49 -0.11 53 0 69 0
29SEP26 130.00 P 11.70 11.70 11.70 12.67 -0.09 53 1 46 +1
29SEP26 132.50 P 0.00 0.00 0.00 13.91 -0.05 52 0 19 0
29SEP26 135.00 P 0.00 0.00 0.00 15.16 -0.05 52 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 16.46 -0.25 52 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 17.89 -0.33 52 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 19.27 -0.12 52 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 20.60 -0.23 52 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 22.19 -0.41 52 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 23.67 -0.70 51 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 25.59 -0.49 52 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 27.11 -0.74 51 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 28.89 -0.77 51 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 30.79 -0.72 51 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 32.66 -0.74 52 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 34.54 -0.80 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 36.48 -0.83 52 0 1,103 0
29SEP26 170.00 P 38.00 38.00 37.00 39.28 -0.02 54 100 1,002 +79
29SEP26 172.50 P 0.00 0.00 0.00 40.50 -0.83 52 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 42.54 -0.86 52 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 44.72 -0.76 52 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 46.73 -0.86 52 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 48.78 -0.94 51 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 50.85 -1.03 51 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 53.12 -0.95 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 55.39 -0.88 52 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 57.60 -0.90 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.80 -1.08 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 62.09 -1.05 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 64.39 -1.17 52 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 68.97 -0.88 51 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 73.63 -0.86 51 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 78.20 -1.15 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 82.98 -1.21 49 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 87.65 -0.98 44 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 92.43 -1.14 0 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 97.32 -1.25 0 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 102.26 -1.42 0 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 107.35 -1.28 0 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 112.37 -1.21 0 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 117.03 -1.53 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 122.28 -1.38 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 127.34 -1.27 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 132.26 -1.29 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 137.26 -1.28 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 142.26 -1.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 147.25 -1.26 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 152.25 -1.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 156.99 -1.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 161.99 -1.65 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.26 +0.11 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 11.23 +0.13 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.22 -0.02 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 13.25 -0.12 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.34 -0.16 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.83 +0.21 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.57 -0.45 50 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 18.17 -0.10 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.50 -0.07 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 20.89 -0.04 51 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 22.33 0.00 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.49 -0.30 50 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 25.36 +0.08 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 26.62 -0.20 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.11 -0.56 50 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 29.93 -0.41 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.48 -0.58 51 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 33.27 -0.55 51 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 35.06 -0.56 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 37.01 -0.44 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.86 -0.45 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 40.75 -0.68 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 42.47 -0.89 51 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 44.41 -0.67 51 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 46.37 -0.68 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 48.36 -0.65 51 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 50.36 -0.71 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 52.39 -0.68 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 54.43 -0.71 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 56.51 -0.71 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 58.67 -0.66 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 60.53 -0.92 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 62.70 -0.88 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 65.02 -0.72 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.97 -0.94 51 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 71.55 -0.75 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 75.85 -0.89 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 80.44 -0.80 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 84.96 -0.82 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 89.54 -0.82 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 94.18 -0.78 51 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 98.69 -1.12 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 103.42 -1.08 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 108.13 -1.28 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 113.05 -1.11 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 117.79 -1.23 48 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 122.45 -1.43 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 127.55 -1.06 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 132.27 -1.45 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 137.26 -1.40 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.31 -1.38 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 147.27 -1.39 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 152.25 -1.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 157.02 -1.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.14 -1.58 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.79 +0.13 50 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 13.85 +0.04 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.96 0.00 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.32 +0.20 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.49 +0.46 51 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.83 +0.23 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.78 -0.10 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.54 -0.73 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.88 +0.76 51 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 24.24 +0.19 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.92 -0.69 49 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 26.44 -0.30 49 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.98 -0.39 49 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 29.57 -0.30 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.18 -0.20 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 33.57 0.00 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 34.39 -0.48 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.14 -0.48 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.90 -0.49 49 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.67 -0.52 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.50 -0.52 50 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 43.36 -0.52 50 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 45.24 -0.53 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 47.12 -0.54 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.05 -0.56 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.01 -0.54 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 52.98 -0.56 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 54.97 -0.56 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 56.97 -0.57 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.01 -0.56 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 61.04 -0.58 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 63.11 -0.59 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.18 -0.75 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.29 -0.76 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 69.40 -0.60 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 73.64 -0.64 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 77.97 -0.64 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 82.34 -0.66 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 86.71 -0.92 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 91.21 -1.10 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.65 -1.00 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 100.22 -1.19 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 104.79 -0.76 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 109.39 -0.78 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.03 -0.79 49 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 118.70 -0.79 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 123.42 -0.76 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 128.05 -0.89 47 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 132.87 -0.90 47 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 137.66 -1.15 45 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 142.53 -1.16 42 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 147.38 -1.28 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 152.27 -1.48 0 0 0 0
TOTAL PUT 415 15,877 -523
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$ 35.38
28MAY26 23.00 C 0.00 0.00 0.00 12.54 +1.63 354 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.54 +1.57 324 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 10.54 +1.57 296 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.54 +1.57 268 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.54 +1.57 241 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.54 +1.65 214 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 6.54 +1.65 188 0 14 0
28MAY26 30.00 C 5.00 5.00 5.00 5.55 +1.65 165 1 3 0
28MAY26 31.00 C 0.00 0.00 0.00 4.52 +1.61 133 0 165 0
28MAY26 32.00 C 3.40 3.40 3.38 3.49 +1.45 101 60 364 -30
28MAY26 33.00 C 2.24 2.60 2.24 2.40 +1.18 50 64 775 -32
28MAY26 34.00 C 1.28 1.60 1.28 1.56 +0.94 62 85 1,614 -34
28MAY26 35.00 C 0.24 0.92 0.21 0.83 +0.57 59 154 2,045 +55
28MAY26 36.00 C 0.13 0.45 0.13 0.35 +0.26 57 82 1,016 +27
28MAY26 37.00 C 0.10 0.23 0.10 0.12 +0.09 58 358 1,697 +76
28MAY26 38.00 C 0.02 0.12 0.02 0.03 +0.02 57 82 1,212 +6
28MAY26 39.00 C 0.04 0.06 0.04 0.01 0.00 61 50 820 -10
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 75 8 1,331 0
28MAY26 41.00 C 0.02 0.02 0.02 0.01 0.00 87 1 566 0
28MAY26 42.00 C 0.01 0.02 0.01 0.01 0.00 100 8 438 -3
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 891 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 123 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 133 0 348 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 164 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 174 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 183 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 206 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 227 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 246 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 265 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 283 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 22.47 +1.57 189 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 21.98 +1.58 185 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.47 +1.57 175 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.01 +1.61 180 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 20.49 +1.51 169 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.00 +1.59 165 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 19.51 +1.60 161 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.01 +1.60 155 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 18.49 +1.58 146 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.02 +1.61 146 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.47 +1.56 131 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.02 +1.61 136 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 16.52 +1.61 131 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.00 +1.59 123 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.48 +1.57 115 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 14.48 +1.57 106 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 13.56 +1.65 109 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.54 +1.55 98 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.54 +1.57 89 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 10.54 +1.57 82 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 9.54 +1.54 74 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 8.54 +1.56 67 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 7.58 +1.56 63 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 6.61 +1.58 57 0 20 0
29JUN26 30.00 C 4.28 4.28 4.28 5.66 +1.38 53 5 529 -5
29JUN26 31.00 C 0.00 0.00 0.00 4.64 +1.19 44 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 3.89 +1.16 46 0 323 0
29JUN26 33.00 C 2.79 3.15 2.79 3.13 +1.02 45 12 319 -3
29JUN26 34.00 C 2.50 2.50 2.47 2.46 +0.87 44 5 510 0
29JUN26 35.00 C 1.30 1.97 1.30 1.90 +0.72 43 52 1,078 +32
29JUN26 36.00 C 0.90 1.49 0.88 1.44 +0.59 43 72 490 +8
29JUN26 37.00 C 0.65 1.16 0.60 1.08 +0.47 43 24 644 +20
29JUN26 38.00 C 0.55 0.88 0.55 0.79 +0.37 43 192 768 +20
29JUN26 39.00 C 0.46 0.66 0.46 0.57 +0.28 43 64 1,267 +40
29JUN26 40.00 C 0.27 0.51 0.25 0.40 +0.21 43 88 1,436 -19
29JUN26 41.00 C 0.38 0.38 0.32 0.28 +0.15 43 35 452 +3
29JUN26 42.00 C 0.19 0.29 0.19 0.19 +0.10 43 26 1,702 +8
29JUN26 43.00 C 0.15 0.22 0.15 0.13 +0.07 43 17 451 -2
29JUN26 44.00 C 0.13 0.17 0.13 0.09 +0.05 43 18 641 +4
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.04 43 1 1,023 0
29JUN26 46.00 C 0.01 0.10 0.01 0.04 +0.03 43 3 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 71 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 368 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 172 0
30JUL26 23.00 C 0.00 0.00 0.00 12.54 +1.55 74 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.54 +1.57 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.54 +1.57 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.58 +1.58 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.54 +1.45 51 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 7.65 +1.52 50 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.79 +1.49 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.72 +1.19 41 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 4.98 +1.13 42 0 16 0
30JUL26 32.00 C 0.00 0.00 0.00 4.40 +1.06 45 0 135 0
30JUL26 33.00 C 2.81 3.64 2.81 3.75 +0.97 44 105 152 +105
30JUL26 34.00 C 2.40 3.01 2.40 3.15 +0.85 44 17 140 +15
30JUL26 35.00 C 2.56 2.58 2.56 2.64 +0.76 44 41 229 +26
30JUL26 36.00 C 1.51 1.51 1.51 2.19 +0.67 43 15 202 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.81 +0.59 43 0 808 0
30JUL26 38.00 C 1.38 1.52 1.38 1.47 +0.49 43 12 1,992 0
30JUL26 39.00 C 0.87 1.30 0.87 1.18 +0.41 43 8 151 -3
30JUL26 40.00 C 1.02 1.02 1.02 0.95 +0.35 43 1 91 0
30JUL26 41.00 C 0.83 0.83 0.75 0.76 +0.29 43 3 366 +2
30JUL26 42.00 C 0.69 0.69 0.69 0.60 +0.24 43 1 115 +1
30JUL26 43.00 C 0.00 0.00 0.00 0.47 +0.20 43 0 175 0
30JUL26 44.00 C 0.41 0.48 0.41 0.37 +0.16 43 17 194 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.28 +0.12 43 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.22 +0.10 43 0 186 0
30JUL26 47.00 C 0.00 0.00 0.00 0.17 +0.08 43 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.13 +0.06 43 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 12.54 +1.55 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.62 +1.65 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.54 +1.49 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.61 +1.54 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.75 +1.53 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.78 +1.36 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.87 +1.22 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.18 +1.21 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.40 +0.99 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.75 +0.90 43 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 4.25 +0.93 44 0 190 0
28AUG26 34.00 C 3.28 3.70 3.28 3.69 +0.82 44 4 210 -3
28AUG26 35.00 C 0.00 0.00 0.00 3.21 +0.78 44 0 337 0
28AUG26 36.00 C 0.00 0.00 0.00 2.78 +0.71 44 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 2.39 +0.64 44 0 103 0
28AUG26 38.00 C 0.00 0.00 0.00 2.03 +0.57 44 0 80 0
28AUG26 39.00 C 1.77 1.77 1.77 1.73 +0.50 44 4 47 0
28AUG26 40.00 C 1.49 1.49 1.49 1.45 +0.44 44 7 85 +7
28AUG26 41.00 C 0.00 0.00 0.00 1.22 +0.38 43 0 27 0
28AUG26 42.00 C 1.04 1.04 1.04 1.02 +0.33 43 1 13 0
28AUG26 43.00 C 0.96 0.96 0.96 0.85 +0.28 43 4 54 +4
28AUG26 44.00 C 0.00 0.00 0.00 0.71 +0.25 43 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.59 +0.21 43 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.48 +0.17 43 0 17 0
28AUG26 47.00 C 0.53 0.53 0.53 0.40 +0.15 43 2 33 +2
28AUG26 48.00 C 0.00 0.00 0.00 0.32 +0.12 43 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 17.47 +1.56 73 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 17.06 +1.65 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.56 +1.65 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.06 +1.65 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.56 +1.65 69 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.56 +1.65 64 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.56 +1.65 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.54 +1.55 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.62 +1.56 52 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.62 +1.44 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.68 +1.34 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.82 +1.36 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.03 +1.33 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.16 +1.12 42 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.49 +1.12 43 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 5.73 +0.90 41 0 2 0
29SEP26 32.00 C 5.10 5.18 4.91 5.22 +0.95 43 6 149 0
29SEP26 33.00 C 3.71 3.71 3.71 4.72 +0.96 44 15 343 +15
29SEP26 34.00 C 3.25 3.45 3.25 4.19 +0.88 43 20 541 +10
29SEP26 35.00 C 0.00 0.00 0.00 3.72 +0.82 44 0 1,034 0
29SEP26 36.00 C 0.00 0.00 0.00 3.29 +0.75 44 0 361 0
29SEP26 37.00 C 0.00 0.00 0.00 2.90 +0.70 44 0 453 0
29SEP26 38.00 C 0.00 0.00 0.00 2.54 +0.62 44 0 512 0
29SEP26 39.00 C 0.00 0.00 0.00 2.21 +0.57 43 0 372 0
29SEP26 40.00 C 1.96 1.96 1.92 1.93 +0.56 43 61 511 +61
29SEP26 41.00 C 0.00 0.00 0.00 1.67 +0.47 43 0 584 0
29SEP26 42.00 C 1.52 1.52 1.52 1.45 +0.41 43 10 72 +10
29SEP26 43.00 C 0.00 0.00 0.00 1.24 +0.36 43 0 219 0
29SEP26 44.00 C 1.25 1.25 1.25 1.08 +0.33 43 1 446 0
29SEP26 45.00 C 0.00 0.00 0.00 0.91 +0.28 43 0 282 0
29SEP26 46.00 C 0.92 0.92 0.92 0.79 +0.25 43 10 182 +10
29SEP26 47.00 C 0.00 0.00 0.00 0.67 +0.21 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.58 +0.20 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 +0.17 43 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 +0.14 43 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 +0.10 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 +0.07 43 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 +0.05 43 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 13.62 +1.55 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.68 +1.46 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.83 +1.42 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.01 +1.39 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.07 +1.20 39 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.31 +1.15 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.79 +1.24 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.00 +1.09 41 0 8 0
30DEC26 30.00 C 0.00 0.00 0.00 7.32 +1.00 41 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 6.74 +0.96 41 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 6.20 +0.93 41 0 95 0
30DEC26 33.00 C 0.00 0.00 0.00 5.67 +0.88 41 0 84 0
30DEC26 34.00 C 4.45 4.45 4.45 5.20 +0.78 42 15 247 +15
30DEC26 35.00 C 4.15 4.15 4.15 4.89 +0.89 43 15 306 0
30DEC26 36.00 C 0.00 0.00 0.00 4.48 +0.82 43 0 374 0
30DEC26 37.00 C 0.00 0.00 0.00 4.10 +0.78 43 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 3.73 +0.69 43 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 3.41 +0.66 43 0 113 0
30DEC26 40.00 C 2.60 2.60 2.60 3.12 +0.63 44 10 135 0
30DEC26 41.00 C 0.00 0.00 0.00 2.86 +0.63 44 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 2.61 +0.59 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 2.35 +0.59 44 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 +0.57 44 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.88 +0.46 43 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.74 +0.47 44 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 1.53 +0.40 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.42 +0.40 44 0 44 0
30DEC26 49.00 C 0.00 0.00 0.00 1.27 +0.36 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.16 +0.35 44 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.86 +0.24 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 +0.21 44 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.17 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.12 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.11 43 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 13.19 +1.38 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.51 +1.41 44 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 11.74 +1.37 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.01 +1.40 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.05 +1.09 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.41 +1.09 41 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 8.77 +1.02 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.19 +1.04 41 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 7.64 +1.01 42 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 7.11 +0.97 42 0 2 0
30MAR27 33.00 C 5.80 5.80 5.80 6.62 +0.92 42 1 1 +1
30MAR27 34.00 C 0.00 0.00 0.00 6.09 +0.72 41 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.86 +0.88 43 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.48 +0.94 43 0 903 0
30MAR27 37.00 C 0.00 0.00 0.00 5.02 +0.81 43 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 4.69 +0.79 43 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.36 +0.74 43 0 29 0
30MAR27 40.00 C 0.00 0.00 0.00 4.07 +0.71 43 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 3.79 +0.67 44 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.53 +0.63 44 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 3.27 +0.60 44 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 3.00 +0.60 44 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 2.78 +0.58 44 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 2.58 +0.57 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.38 +0.52 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.18 +0.46 43 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.02 +0.45 43 0 10 0
30MAR27 50.00 C 2.12 2.12 2.12 1.88 +0.40 43 3 27 0
30MAR27 52.50 C 0.00 0.00 0.00 1.48 +0.31 43 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.25 +0.30 43 0 3 0
30MAR27 57.50 C 0.00 0.00 0.00 1.02 +0.26 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.83 +0.21 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 +0.17 43 0 55 0
TOTAL CALL 1,976 53,434 +469
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 212 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 173 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,524 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 616 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,537 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 1,285 0
28MAY26 32.00 P 0.04 0.04 0.03 0.01 -0.09 64 7 952 -7
28MAY26 33.00 P 0.23 0.24 0.02 0.03 -0.27 57 89 1,951 0
28MAY26 34.00 P 0.47 0.47 0.09 0.13 -0.56 56 61 1,090 -25
28MAY26 35.00 P 0.76 0.76 0.36 0.41 -0.92 55 96 1,192 -16
28MAY26 36.00 P 1.96 2.08 0.91 0.93 -1.31 54 113 1,383 -4
28MAY26 37.00 P 2.80 3.21 1.73 1.68 -1.45 47 91 1,717 -20
28MAY26 38.00 P 2.94 2.94 2.75 2.64 -1.48 54 22 932 -20
28MAY26 39.00 P 3.53 3.83 3.53 3.62 -1.50 0 5 252 0
28MAY26 40.00 P 4.50 4.50 4.50 4.62 -1.50 0 2 292 0
28MAY26 41.00 P 5.90 5.90 5.90 5.62 -1.50 0 2 211 0
28MAY26 42.00 P 0.00 0.00 0.00 6.62 -1.50 0 0 182 0
28MAY26 43.00 P 0.00 0.00 0.00 7.62 -1.50 0 0 45 0
28MAY26 44.00 P 0.00 0.00 0.00 8.62 -1.50 0 0 348 -30
28MAY26 45.00 P 0.00 0.00 0.00 9.62 -1.50 0 0 15 -30
28MAY26 46.00 P 0.00 0.00 0.00 10.62 -1.50 0 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 11.62 -1.50 0 0 39 -30
28MAY26 48.00 P 0.00 0.00 0.00 12.62 -1.50 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.62 -1.50 0 0 30 -30
28MAY26 50.00 P 0.00 0.00 0.00 14.62 -1.50 0 0 15 -45
28MAY26 52.50 P 0.00 0.00 0.00 17.12 -1.50 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.62 -1.50 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.12 -1.50 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 24.62 -1.50 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.12 -1.50 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 303 0
29JUN26 20.00 P 0.01 0.01 0.01 0.01 0.00 72 1 2,230 -1
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,203 0
29JUN26 26.00 P 0.03 0.03 0.03 0.02 -0.02 44 13 914 -13
29JUN26 27.00 P 0.05 0.06 0.05 0.04 -0.04 43 30 470 -10
29JUN26 28.00 P 0.16 0.17 0.16 0.08 -0.07 43 17 512 +13
29JUN26 29.00 P 0.16 0.16 0.16 0.14 -0.14 43 2 740 +2
29JUN26 30.00 P 0.38 0.38 0.23 0.25 -0.20 43 119 2,309 -112
29JUN26 31.00 P 0.56 0.56 0.36 0.39 -0.32 42 42 1,121 -4
29JUN26 32.00 P 0.95 1.02 0.60 0.61 -0.40 41 230 1,046 -1
29JUN26 33.00 P 1.27 1.27 0.87 0.91 -0.52 41 106 899 +13
29JUN26 34.00 P 1.62 1.62 1.26 1.28 -0.65 41 71 2,171 +32
29JUN26 35.00 P 2.21 2.21 1.72 1.75 -0.78 41 46 2,471 +35
29JUN26 36.00 P 3.16 3.16 2.26 2.30 -0.90 40 30 2,315 +3
29JUN26 37.00 P 3.01 3.01 2.90 2.95 -1.01 40 16 4,823 +14
29JUN26 38.00 P 4.52 4.52 3.68 3.63 -1.16 39 20 2,871 -3
29JUN26 39.00 P 0.00 0.00 0.00 4.49 -1.19 41 1 875 0
29JUN26 40.00 P 5.96 5.96 5.32 5.33 -1.32 40 16 469 +1
29JUN26 41.00 P 6.31 6.31 6.31 6.16 -1.42 37 3 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.08 -1.45 35 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 8.12 -1.38 42 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 9.00 -1.47 0 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.88 -1.59 0 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 10.98 -1.48 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.93 -1.48 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.94 -1.58 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 13.90 -1.51 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 14.91 -1.60 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.39 -1.58 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.92 -1.55 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 22.41 -1.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.89 -1.61 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.40 -1.60 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
30JUL26 25.00 P 0.09 0.09 0.09 0.07 -0.04 43 5 85 0
30JUL26 26.00 P 0.16 0.16 0.16 0.11 -0.08 42 1 180 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.18 -0.12 42 0 413 0
30JUL26 28.00 P 0.36 0.36 0.36 0.29 -0.17 43 40 148 +28
30JUL26 29.00 P 0.61 0.61 0.61 0.43 -0.21 42 30 255 +30
30JUL26 30.00 P 0.80 0.80 0.64 0.60 -0.29 42 4 439 -1
30JUL26 31.00 P 0.90 0.90 0.82 0.84 -0.37 42 2 336 -1
30JUL26 32.00 P 1.32 1.32 1.32 1.14 -0.45 42 2 419 0
30JUL26 33.00 P 1.47 1.48 1.44 1.50 -0.54 41 3 420 +1
30JUL26 34.00 P 2.47 2.47 1.94 1.92 -0.64 41 18 1,116 +4
30JUL26 35.00 P 2.56 2.56 2.40 2.39 -0.78 41 18 1,302 0
30JUL26 36.00 P 3.42 3.42 2.96 2.94 -0.85 41 44 400 +2
30JUL26 37.00 P 3.58 3.78 3.58 3.57 -0.92 41 25 703 0
30JUL26 38.00 P 4.43 4.43 4.43 4.22 -1.14 40 1 177 0
30JUL26 39.00 P 5.10 5.10 5.10 4.95 -1.19 40 4 91 0
30JUL26 40.00 P 0.00 0.00 0.00 5.84 -1.15 42 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 6.45 -1.40 37 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 7.27 -1.47 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.48 -1.25 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.24 -1.36 41 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 9.90 -1.65 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.16 -1.42 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.23 -1.32 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.03 -1.49 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.11 -0.06 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.17 -0.09 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.26 -0.13 43 0 63 0
28AUG26 27.00 P 0.00 0.00 0.00 0.38 -0.17 43 0 161 0
28AUG26 28.00 P 0.55 0.55 0.55 0.53 -0.20 43 120 318 +120
28AUG26 29.00 P 0.92 0.92 0.92 0.71 -0.27 42 20 84 +20
28AUG26 30.00 P 0.97 0.97 0.97 0.97 -0.31 43 3 294 -3
28AUG26 31.00 P 0.00 0.00 0.00 1.23 -0.41 42 0 275 0
28AUG26 32.00 P 1.60 1.60 1.57 1.57 -0.47 42 10 141 -2
28AUG26 33.00 P 1.94 1.94 1.94 1.96 -0.55 42 8 262 +8
28AUG26 34.00 P 2.85 2.85 2.85 2.40 -0.63 42 1 152 0
28AUG26 35.00 P 0.00 0.00 0.00 2.89 -0.73 42 0 132 0
28AUG26 36.00 P 3.44 3.44 3.44 3.47 -0.80 42 15 277 +9
28AUG26 37.00 P 0.00 0.00 0.00 4.09 -0.86 42 0 243 0
28AUG26 38.00 P 5.69 5.69 5.69 4.70 -0.99 41 9 180 0
28AUG26 39.00 P 0.00 0.00 0.00 5.52 -1.05 43 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 6.23 -1.10 43 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 7.16 -1.00 45 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 7.97 -1.11 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.82 -1.08 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.60 -1.21 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.54 -1.19 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.21 -1.43 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.32 -1.27 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.05 -1.49 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.06 43 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.09 43 0 268 0
29SEP26 25.00 P 0.38 0.38 0.38 0.31 -0.12 43 2 454 -2
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.15 43 0 186 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 -0.21 43 0 165 0
29SEP26 28.00 P 0.00 0.00 0.00 0.81 -0.26 43 0 526 0
29SEP26 29.00 P 1.28 1.28 1.05 1.03 -0.26 43 47 874 +30
29SEP26 30.00 P 0.00 0.00 0.00 1.30 -0.34 43 0 1,852 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 -0.43 42 0 2,620 0
29SEP26 32.00 P 2.06 2.06 2.06 1.97 -0.47 42 1 3,167 0
29SEP26 33.00 P 0.00 0.00 0.00 2.38 -0.56 42 0 1,674 0
29SEP26 34.00 P 2.89 2.89 2.88 2.84 -0.65 42 30 2,684 +30
29SEP26 35.00 P 0.00 0.00 0.00 3.35 -0.74 42 0 1,381 0
29SEP26 36.00 P 0.00 0.00 0.00 3.91 -0.80 42 0 1,983 0
29SEP26 37.00 P 4.72 4.72 4.70 4.52 -0.87 42 30 2,465 0
29SEP26 38.00 P 5.49 5.49 5.24 5.17 -0.94 42 60 246 +60
29SEP26 39.00 P 0.00 0.00 0.00 5.94 -0.93 43 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 6.67 -1.14 43 0 285 0
29SEP26 41.00 P 8.00 8.00 8.00 7.42 -1.17 43 10 335 -10
29SEP26 42.00 P 0.00 0.00 0.00 8.41 -1.02 46 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 9.24 -1.11 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.11 -1.06 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.97 -1.13 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.86 -1.15 48 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.76 -1.12 49 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 13.50 -1.28 46 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 14.35 -1.37 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.27 -1.39 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.60 -1.45 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.01 -1.54 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.46 -1.55 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.89 -1.61 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.40 -1.60 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.08 44 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.08 44 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 -0.08 44 0 95 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 -0.16 43 0 120 0
30DEC26 26.00 P 1.05 1.05 1.05 0.95 -0.20 43 5 19 -5
30DEC26 27.00 P 0.00 0.00 0.00 1.18 -0.27 43 0 90 0
30DEC26 28.00 P 1.78 1.78 1.45 1.49 -0.28 43 6 291 +3
30DEC26 29.00 P 0.00 0.00 0.00 1.80 -0.33 43 0 232 0
30DEC26 30.00 P 2.10 2.10 2.10 2.14 -0.35 43 3 1,304 -3
30DEC26 31.00 P 0.00 0.00 0.00 2.52 -0.43 43 0 745 0
30DEC26 32.00 P 0.00 0.00 0.00 2.92 -0.50 43 0 1,368 0
30DEC26 33.00 P 3.42 3.42 3.42 3.39 -0.55 43 1 636 0
30DEC26 34.00 P 0.00 0.00 0.00 3.89 -0.62 43 0 262 0
30DEC26 35.00 P 0.00 0.00 0.00 4.46 -0.63 43 0 918 0
30DEC26 36.00 P 0.00 0.00 0.00 5.05 -0.68 43 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 5.64 -0.76 43 0 1,061 0
30DEC26 38.00 P 6.30 6.30 6.30 6.29 -0.79 43 25 2,256 +25
30DEC26 39.00 P 0.00 0.00 0.00 6.97 -0.91 44 0 175 0
30DEC26 40.00 P 7.81 7.81 7.81 7.82 -0.87 45 1 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.50 -0.87 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.33 -0.87 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.11 -0.91 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.92 -0.94 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.68 -1.02 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.58 -0.99 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.43 -1.06 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.28 -1.10 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.13 -1.14 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.06 -1.12 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.31 -1.17 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.40 -1.43 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.71 -1.50 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.10 -1.44 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.47 -1.53 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 -0.12 43 0 0 0
30MAR27 24.00 P 1.06 1.06 1.06 0.94 -0.16 43 1 394 -1
30MAR27 25.00 P 1.18 1.18 1.18 1.18 -0.18 43 2 30 -1
30MAR27 26.00 P 0.00 0.00 0.00 1.42 -0.22 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.70 -0.28 43 0 0 0
30MAR27 28.00 P 2.34 2.34 2.34 1.99 -0.35 42 3 194 -1
30MAR27 29.00 P 0.00 0.00 0.00 2.40 -0.33 43 0 106 0
30MAR27 30.00 P 3.10 3.10 3.10 2.70 -0.46 42 1 248 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.12 -0.50 42 0 34 0
30MAR27 32.00 P 3.55 3.55 3.55 3.56 -0.57 42 3 19 0
30MAR27 33.00 P 0.00 0.00 0.00 4.06 -0.60 42 0 131 0
30MAR27 34.00 P 0.00 0.00 0.00 4.59 -0.65 42 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 5.14 -0.70 43 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 5.73 -0.75 43 0 963 0
30MAR27 37.00 P 0.00 0.00 0.00 6.37 -0.78 43 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.03 -0.73 43 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 7.69 -0.87 43 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.51 -0.75 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.25 -0.81 45 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 9.96 -0.87 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.74 -0.85 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.52 -0.91 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.14 -1.08 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.12 -0.94 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.95 -0.95 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.78 -0.99 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.62 -1.01 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.49 -1.02 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.70 -1.02 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.96 -1.05 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.07 -1.33 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.38 -1.34 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.77 -1.34 46 0 0 0
TOTAL PUT 1,865 104,893 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 6.47
28MAY26 4.70 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.48 +0.02 67 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.24 -0.04 47 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 53 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.03 54 0 406 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 211 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 207 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 732 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 171 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 188 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 205 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 220 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 235 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 249 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 263 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 277 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 302 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 326 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 348 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 370 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 390 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 409 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 444 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 477 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 493 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 507 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 522 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 535 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.69 +0.02 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.60 +0.03 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.51 +0.03 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 0.00 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.81 -0.01 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 0.00 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 0.00 45 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.25 0.00 45 0 11 0
29JUN26 7.00 C 0.15 0.17 0.15 0.17 0.00 45 67 76 +67
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 44 0 63 0
29JUN26 7.50 C 0.06 0.06 0.06 0.08 0.00 46 1 161 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 46 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 46 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30JUL26 4.70 C 0.00 0.00 0.00 1.83 +0.02 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.73 +0.01 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.65 +0.02 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.54 0.00 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.32 0.00 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.11 +0.01 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.76 -0.01 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.62 0.00 45 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.48 -0.01 44 0 15 0
30JUL26 6.75 C 0.00 0.00 0.00 0.37 -0.01 43 0 15 0
30JUL26 7.00 C 0.30 0.30 0.30 0.29 0.00 44 15 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.01 44 0 63 0
30JUL26 7.50 C 0.00 0.00 0.00 0.17 0.00 44 0 15 0
30JUL26 7.75 C 0.14 0.14 0.14 0.13 0.00 45 22 55 +20
30JUL26 8.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 0.00 45 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.86 +0.01 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.77 0.00 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.68 0.00 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.59 -0.01 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.39 -0.01 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.20 0.00 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.02 +0.02 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.86 -0.01 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.27 0.00 45 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 0.00 45 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 0.00 45 0 7 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 0.00 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.81 0.00 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 0.00 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 0.00 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 -0.01 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.27 0.00 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 0.00 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 0.00 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.01 44 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 0.00 45 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 0.00 45 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.02 44 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 0.00 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 0.00 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 0.00 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 0.00 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 44 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 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 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 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 81 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.02 -0.01 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.95 -0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.87 -0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 -0.01 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 0.00 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 0.00 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.02 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 0.00 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 -0.01 45 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.01 45 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 0.00 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 0.00 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 0.00 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.01 45 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 -0.01 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.01 45 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.01 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 45 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 44 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.10 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.03 0.00 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.96 -0.01 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 -0.01 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.65 0.00 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 -0.01 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 0.00 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.25 0.00 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 -0.01 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.94 -0.01 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 -0.01 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.78 -0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 0.00 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 0.00 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.55 +0.02 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 46 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 3 0
TOTAL CALL 105 11,571 +88
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 188 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 0.00 128 0 35 0
28MAY26 5.75 P 0.01 0.01 0.01 0.01 0.00 99 63 112 -63
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 60 0
28MAY26 6.25 P 0.06 0.06 0.06 0.03 -0.05 56 60 178 -5
28MAY26 6.50 P 0.00 0.00 0.00 0.13 -0.06 59 0 147 0
28MAY26 6.75 P 0.45 0.45 0.45 0.31 -0.05 63 1 177 -1
28MAY26 7.00 P 0.59 0.59 0.59 0.55 -0.02 84 2 817 -2
28MAY26 7.25 P 0.00 0.00 0.00 0.80 -0.02 110 0 145 0
28MAY26 7.50 P 1.07 1.07 1.07 1.06 -0.01 147 2 0 -65
28MAY26 7.75 P 0.00 0.00 0.00 1.31 -0.01 171 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.56 -0.01 192 0 2 0
28MAY26 8.25 P 0.00 0.00 0.00 1.81 -0.01 213 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.06 -0.01 233 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.31 -0.01 252 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.56 -0.01 269 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.81 -0.01 286 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.06 -0.01 302 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.31 -0.01 318 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.56 -0.01 334 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.06 -0.01 364 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.56 -0.01 390 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.06 -0.01 415 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.56 -0.01 438 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.06 -0.01 461 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.56 -0.01 483 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 7.06 -0.01 504 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.56 -0.01 524 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 8.06 -0.01 544 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.56 -0.01 561 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 9.06 -0.01 577 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.56 -0.01 593 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 10.06 -0.01 609 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.56 -0.01 624 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 48 0 185 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 48 0 32 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 0.00 47 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 0.00 47 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.01 47 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 0.00 47 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.51 -0.02 44 0 73 0
29JUN26 7.00 P 0.00 0.00 0.00 0.71 0.00 48 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 -0.01 48 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 0.00 51 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.34 -0.01 51 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 -0.01 52 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 -0.01 55 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.06 -0.01 60 0 132 -98
29JUN26 8.75 P 0.00 0.00 0.00 2.31 -0.02 65 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.56 -0.01 69 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.81 -0.01 74 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.06 -0.01 78 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.31 -0.01 82 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.56 -0.01 86 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.06 -0.01 93 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.56 -0.01 100 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.06 -0.02 107 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 -0.01 113 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.06 -0.02 119 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.56 -0.02 125 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.06 -0.02 130 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.56 -0.01 135 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.06 -0.02 140 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.56 -0.02 144 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.06 -0.01 149 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.56 -0.02 153 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.06 -0.01 158 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.56 -0.01 162 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.05 -0.02 159 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.55 -0.03 163 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.05 -0.02 166 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.55 -0.02 170 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.05 -0.02 173 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.55 -0.03 176 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.55 -0.02 183 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.57 0.00 203 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.55 -0.02 195 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.55 -0.02 200 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 -0.01 46 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 49 0
30JUL26 5.75 P 0.00 0.00 0.00 0.19 -0.01 46 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 0.27 -0.01 45 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.38 0.00 46 0 32 0
30JUL26 6.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 64 0
30JUL26 6.75 P 0.00 0.00 0.00 0.64 0.00 45 0 61 0
30JUL26 7.00 P 0.00 0.00 0.00 0.82 0.00 47 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.00 -0.01 47 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.20 0.00 47 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.40 -0.01 47 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.62 -0.01 48 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.83 -0.02 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.08 0.00 49 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.33 0.00 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.57 0.00 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.82 0.00 58 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.07 0.00 61 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.32 0.00 64 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.57 0.00 67 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.06 -0.01 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.56 -0.01 76 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.06 -0.02 80 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 0.00 46 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.14 0.00 47 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.20 0.00 46 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.27 -0.02 46 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.37 0.00 46 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 0.48 0.00 46 0 106 0
28AUG26 6.50 P 0.00 0.00 0.00 0.61 +0.01 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.90 -0.01 45 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.29 0.00 48 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.48 -0.01 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.69 0.00 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.90 -0.01 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.12 -0.01 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.35 0.00 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.59 0.00 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.82 -0.01 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.07 0.00 53 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.02 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 +0.01 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 -0.01 45 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 +0.01 46 0 100 0
29SEP26 7.00 P 0.98 0.98 0.98 0.98 0.00 45 2 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 -0.01 46 0 56 0
29SEP26 7.50 P 1.34 1.34 1.34 1.35 0.00 46 2 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.55 0.00 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 0.00 47 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 0.00 48 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 0.00 48 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 0.00 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 0.00 48 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 0.00 49 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.08 -0.01 48 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.33 0.00 51 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.57 0.00 51 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.07 0.00 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.57 0.00 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.07 -0.01 63 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.57 0.00 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.07 -0.01 71 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.57 -0.01 74 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.07 -0.01 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.57 0.00 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.07 -0.01 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.57 -0.01 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.07 0.00 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.57 -0.01 91 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.07 0.00 93 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.57 0.00 96 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.07 0.00 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.57 -0.01 100 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.07 0.00 102 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.57 0.00 105 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.07 0.00 107 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.57 -0.01 109 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.57 0.00 113 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.57 0.00 116 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.57 0.00 120 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.57 0.00 123 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 0.00 45 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 0.00 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 0.00 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 -0.01 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 0.00 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 0.00 45 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.52 0.00 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 +0.01 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 0.00 47 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.11 0.00 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.31 0.00 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 0.00 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.73 0.00 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.95 0.00 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 0.00 47 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.40 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.63 -0.01 48 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.10 +0.03 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.58 0.00 50 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.07 -0.01 52 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.57 -0.01 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.07 -0.01 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.57 -0.01 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.07 -0.01 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.57 0.00 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.07 -0.01 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.57 -0.01 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.07 0.00 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.57 -0.01 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.07 0.00 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.57 0.00 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.07 0.00 80 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 0.00 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 0.00 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.01 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 +0.01 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 -0.01 45 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 -0.01 45 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 0.00 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.33 +0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.49 0.00 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 0.00 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.85 +0.01 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 +0.01 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 0.00 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.43 +0.02 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 +0.05 48 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.84 +0.01 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.04 +0.01 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.25 0.00 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.48 +0.01 47 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.02 46 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.14 -0.01 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.60 -0.02 46 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.09 0.00 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.58 0.00 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.07 -0.01 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.57 -0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.07 -0.01 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.57 0.00 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.07 -0.01 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.57 -0.01 61 0 0 0
TOTAL PUT 132 8,362 -234
ALL CONTRACTS TOTAL 913,314 20,548,879 +145,289
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED